Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.32 | 76.26 | 74.47 | 75.26 | 2,522,568 | -0.14(-0.18%) |
Jul 30, 2019 | 69.12 | 75.43 | 68.41 | 75.39 | 4,076,641 | +6.51(+9.45%) |
Jul 29, 2019 | 69.44 | 69.87 | 68.33 | 68.88 | 2,685,874 | -0.72(-1.03%) |
Jul 26, 2019 | 69.44 | 69.86 | 68.76 | 69.60 | 1,273,207 | +0.12(+0.17%) |
Jul 25, 2019 | 70.82 | 70.92 | 69.34 | 69.48 | 712,463 | -1.24(-1.75%) |
Jul 24, 2019 | 69.11 | 70.76 | 69.11 | 70.72 | 987,130 | +0.99(+1.42%) |
Jul 23, 2019 | 68.61 | 70.23 | 68.44 | 69.74 | 1,020,547 | +1.48(+2.17%) |
Jul 22, 2019 | 67.95 | 68.57 | 67.45 | 68.25 | 1,186,800 | +0.38(+0.56%) |
Jul 19, 2019 | 67.68 | 68.42 | 67.23 | 67.88 | 1,550,350 | +0.50(+0.75%) |
Jul 18, 2019 | 68.54 | 69.13 | 67.24 | 67.37 | 1,118,309 | -1.11(-1.63%) |
Jul 17, 2019 | 69.89 | 70.36 | 68.47 | 68.49 | 1,051,804 | -1.75(-2.50%) |
Jul 16, 2019 | 68.96 | 70.45 | 68.54 | 70.24 | 1,081,838 | +1.24(+1.80%) |
Jul 15, 2019 | 69.62 | 70.10 | 68.52 | 69.00 | 966,536 | -0.79(-1.14%) |
Jul 12, 2019 | 67.71 | 69.79 | 67.57 | 69.79 | 1,024,243 | +2.17(+3.21%) |
Jul 11, 2019 | 67.96 | 68.43 | 66.96 | 67.62 | 1,191,172 | -0.14(-0.20%) |
Jul 10, 2019 | 70.10 | 70.57 | 67.68 | 67.76 | 1,059,366 | -2.26(-3.22%) |
Jul 09, 2019 | 70.93 | 70.94 | 69.28 | 70.02 | 1,755,267 | -1.54(-2.15%) |
Jul 08, 2019 | 71.10 | 72.07 | 71.03 | 71.56 | 1,286,388 | +0.12(+0.16%) |
Jul 05, 2019 | 70.67 | 71.53 | 70.29 | 71.44 | 744,106 | +0.20(+0.29%) |
Jul 03, 2019 | 71.27 | 71.30 | 70.82 | 71.24 | 642,745 | +0.07(+0.10%) |
Jul 02, 2019 | 70.72 | 71.29 | 69.97 | 71.17 | 1,640,841 | +0.10(+0.14%) |
Jul 01, 2019 | 70.24 | 71.18 | 70.24 | 71.07 | 1,895,893 | +1.55(+2.23%) |
Jun 28, 2019 | 67.07 | 69.56 | 67.07 | 69.52 | 2,714,868 | +2.61(+3.89%) |
Jun 27, 2019 | 66.93 | 67.58 | 66.63 | 66.92 | 862,904 | +0.44(+0.66%) |
Jun 26, 2019 | 66.54 | 66.61 | 65.89 | 66.48 | 901,250 | +0.14(+0.20%) |
Jun 25, 2019 | 66.13 | 67.03 | 65.66 | 66.34 | 1,371,617 | +0.35(+0.53%) |
Jun 24, 2019 | 69.24 | 69.33 | 65.68 | 66.00 | 2,802,119 | -4.50(-6.38%) |
Jun 21, 2019 | 70.04 | 70.52 | 69.55 | 70.49 | 2,503,889 | +0.46(+0.65%) |
Jun 20, 2019 | 69.65 | 70.11 | 68.78 | 70.04 | 1,280,617 | +1.38(+2.00%) |
Jun 19, 2019 | 67.67 | 68.97 | 67.50 | 68.66 | 1,436,519 | +0.99(+1.46%) |
Jun 18, 2019 | 66.57 | 68.02 | 66.53 | 67.67 | 1,620,163 | +1.74(+2.65%) |
Jun 17, 2019 | 65.70 | 66.41 | 65.05 | 65.93 | 1,529,239 | +0.05(+0.07%) |
Jun 14, 2019 | 66.70 | 66.90 | 65.76 | 65.88 | 1,824,500 | -1.00(-1.49%) |
Jun 13, 2019 | 66.32 | 66.92 | 65.73 | 66.88 | 1,273,946 | +0.80(+1.22%) |
Jun 12, 2019 | 66.09 | 66.39 | 65.69 | 66.07 | 1,016,992 | -0.24(-0.37%) |
Jun 11, 2019 | 66.41 | 67.29 | 66.10 | 66.32 | 1,640,975 | +0.42(+0.63%) |
Jun 10, 2019 | 65.83 | 66.61 | 65.51 | 65.90 | 1,141,806 | +0.63(+0.96%) |
Jun 07, 2019 | 65.47 | 65.88 | 64.85 | 65.27 | 1,344,738 | +0.16(+0.24%) |
Jun 06, 2019 | 65.33 | 65.98 | 64.69 | 65.11 | 1,812,496 | -0.15(-0.22%) |
Jun 05, 2019 | 64.20 | 65.30 | 63.46 | 65.26 | 2,137,612 | +1.36(+2.12%) |
Jun 04, 2019 | 61.98 | 63.95 | 61.98 | 63.90 | 1,692,432 | +2.56(+4.17%) |
Jun 03, 2019 | 60.41 | 61.59 | 60.02 | 61.35 | 2,191,971 | +0.91(+1.51%) |
May 31, 2019 | 61.04 | 61.13 | 60.28 | 60.43 | 1,967,562 | -1.29(-2.09%) |
May 30, 2019 | 62.14 | 62.81 | 61.45 | 61.72 | 1,087,682 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.33 | 62.33 | 2,199,216 | -1.59(-2.49%) |
May 28, 2019 | 63.66 | 64.32 | 63.46 | 63.92 | 2,454,148 | +0.50(+0.79%) |
May 24, 2019 | 61.91 | 63.53 | 61.79 | 63.42 | 2,896,328 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,303,803 | -1.92(-3.03%) |
May 22, 2019 | 62.18 | 63.38 | 62.01 | 63.30 | 2,171,141 | +0.66(+1.05%) |
May 21, 2019 | 62.84 | 63.45 | 62.01 | 62.64 | 1,926,372 | +0.27(+0.43%) |
May 20, 2019 | 63.45 | 63.68 | 62.10 | 62.37 | 1,978,230 | -1.47(-2.31%) |
May 17, 2019 | 65.32 | 65.68 | 63.70 | 63.84 | 2,875,890 | -2.35(-3.56%) |
May 16, 2019 | 66.50 | 67.05 | 66.08 | 66.20 | 1,772,789 | -0.06(-0.09%) |
May 15, 2019 | 66.76 | 66.82 | 65.31 | 66.26 | 2,653,473 | -1.11(-1.65%) |
May 14, 2019 | 68.45 | 68.45 | 67.12 | 67.37 | 2,752,554 | -0.92(-1.35%) |
May 13, 2019 | 69.01 | 69.71 | 67.59 | 68.29 | 3,757,714 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.76 | 68.58 | 70.76 | 2,423,997 | +1.45(+2.10%) |
May 09, 2019 | 69.30 | 69.46 | 67.67 | 69.31 | 3,361,097 | -0.58(-0.83%) |
May 08, 2019 | 69.99 | 70.49 | 69.58 | 69.89 | 2,173,715 | -0.64(-0.91%) |
May 07, 2019 | 71.10 | 71.33 | 69.87 | 70.53 | 4,806,051 | -1.29(-1.79%) |
May 06, 2019 | 71.15 | 72.15 | 69.93 | 71.81 | 4,258,973 | -0.84(-1.16%) |
May 03, 2019 | 72.94 | 73.39 | 72.24 | 72.66 | 5,154,755 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.40 | 72.52 | 12,550,725 | -0.13(-0.17%) |