Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.08 | 74.10 | 74.04 | 74.08 | 78,139 | +0.10(+0.14%) |
Jul 30, 2018 | 73.94 | 74.01 | 73.89 | 73.97 | 180,092 | +0.05(+0.07%) |
Jul 27, 2018 | 73.97 | 74.03 | 73.87 | 73.92 | 133,349 | -0.07(-0.10%) |
Jul 26, 2018 | 73.96 | 74.08 | 73.93 | 74.00 | 220,671 | +0.05(+0.07%) |
Jul 25, 2018 | 73.88 | 73.94 | 73.79 | 73.94 | 107,021 | +0.13(+0.18%) |
Jul 24, 2018 | 73.77 | 73.86 | 73.75 | 73.81 | 155,235 | +0.07(+0.10%) |
Jul 23, 2018 | 73.83 | 73.83 | 73.73 | 73.74 | 89,109 | +0.01(+0.01%) |
Jul 20, 2018 | 73.78 | 73.83 | 73.72 | 73.73 | 88,157 | +0.01(+0.02%) |
Jul 19, 2018 | 73.67 | 73.76 | 73.54 | 73.72 | 206,053 | -0.01(-0.01%) |
Jul 18, 2018 | 73.72 | 73.75 | 73.66 | 73.72 | 85,324 | +0.06(+0.08%) |
Jul 17, 2018 | 73.63 | 73.75 | 73.63 | 73.66 | 182,651 | -0.04(-0.05%) |
Jul 16, 2018 | 73.73 | 73.97 | 73.61 | 73.70 | 109,429 | +0.03(+0.04%) |
Jul 13, 2018 | 73.72 | 73.79 | 73.67 | 73.67 | 165,509 | -0.01(-0.01%) |
Jul 12, 2018 | 73.56 | 73.68 | 73.52 | 73.68 | 133,626 | +0.17(+0.23%) |
Jul 11, 2018 | 73.59 | 73.61 | 73.49 | 73.51 | 93,903 | -0.11(-0.15%) |
Jul 10, 2018 | 73.59 | 73.68 | 73.57 | 73.62 | 198,915 | +0.01(+0.01%) |
Jul 09, 2018 | 73.58 | 73.66 | 73.48 | 73.61 | 433,330 | +0.13(+0.18%) |
Jul 06, 2018 | 73.35 | 73.49 | 73.33 | 73.48 | 833,116 | +0.24(+0.33%) |
Jul 05, 2018 | 73.18 | 73.31 | 73.11 | 73.24 | 946,819 | +0.15(+0.20%) |
Jul 03, 2018 | 73.09 | 73.09 | 73.09 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 73.05 | 73.07 | 72.94 | 73.01 | 542,609 | -0.05(-0.07%) |
Jun 29, 2018 | 73.24 | 73.25 | 73.05 | 73.06 | 93,718 | -0.04(-0.06%) |
Jun 28, 2018 | 73.20 | 73.33 | 73.05 | 73.10 | 804,116 | -0.18(-0.25%) |
Jun 27, 2018 | 73.41 | 73.45 | 73.24 | 73.29 | 95,176 | -0.13(-0.18%) |
Jun 26, 2018 | 73.36 | 73.47 | 73.25 | 73.42 | 353,764 | -0.01(-0.01%) |
Jun 25, 2018 | 73.52 | 73.52 | 73.31 | 73.43 | 156,564 | -0.10(-0.13%) |
Jun 22, 2018 | 73.70 | 73.70 | 73.51 | 73.52 | 259,979 | -0.02(-0.03%) |
Jun 21, 2018 | 73.72 | 73.72 | 73.54 | 73.54 | 216,094 | -0.15(-0.20%) |
Jun 20, 2018 | 73.67 | 73.72 | 73.59 | 73.69 | 653,475 | +0.12(+0.17%) |
Jun 19, 2018 | 73.56 | 73.65 | 73.52 | 73.57 | 713,751 | -0.11(-0.15%) |
Jun 18, 2018 | 73.69 | 73.70 | 73.60 | 73.68 | 100,975 | -0.04(-0.06%) |
Jun 15, 2018 | 73.72 | 73.57 | 73.72 | 159,165 | +0.03(+0.04%) | |
Jun 14, 2018 | 73.62 | 73.71 | 73.58 | 73.69 | 433,925 | +0.18(+0.24%) |
Jun 13, 2018 | 73.52 | 73.62 | 73.42 | 73.51 | 641,772 | -0.01(-0.02%) |
Jun 12, 2018 | 73.48 | 73.56 | 73.45 | 73.53 | 451,418 | +0.07(+0.10%) |
Jun 11, 2018 | 73.43 | 73.47 | 73.35 | 73.46 | 348,655 | +0.11(+0.15%) |
Jun 08, 2018 | 73.43 | 73.43 | 73.31 | 73.35 | 364,731 | -0.06(-0.08%) |
Jun 07, 2018 | 73.46 | 73.49 | 73.30 | 73.40 | 404,319 | +0.03(+0.04%) |
Jun 06, 2018 | 73.40 | 73.38 | 314,501 | +0.12(+0.17%) | ||
Jun 05, 2018 | 73.20 | 73.28 | 73.18 | 73.25 | 635,353 | +0.03(+0.04%) |
Jun 04, 2018 | 73.19 | 73.27 | 73.16 | 73.22 | 653,209 | +0.08(+0.11%) |
Jun 01, 2018 | 73.13 | 73.18 | 73.06 | 73.14 | 1,174,743 | +0.16(+0.22%) |
May 31, 2018 | 73.10 | 73.10 | 72.98 | 72.98 | 901,041 | -0.15(-0.20%) |
May 30, 2018 | 72.96 | 73.31 | 72.94 | 73.13 | 897,411 | +0.31(+0.42%) |
May 29, 2018 | 73.08 | 73.08 | 72.78 | 72.82 | 1,428,825 | -0.36(-0.49%) |
May 25, 2018 | 73.18 | 73.18 | 73.18 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 73.22 | 73.26 | 73.08 | 73.25 | 197,042 | -0.00(-0.01%) |
May 23, 2018 | 73.09 | 73.26 | 73.09 | 73.25 | 259,364 | +0.03(+0.04%) |
May 22, 2018 | 73.24 | 73.29 | 73.14 | 73.22 | 348,789 | +0.04(+0.06%) |
May 21, 2018 | 73.10 | 73.19 | 73.05 | 73.18 | 472,635 | +0.16(+0.22%) |
May 18, 2018 | 73.06 | 73.06 | 72.95 | 73.02 | 156,220 | +0.00(+0.00%) |
May 17, 2018 | 72.94 | 73.07 | 72.93 | 73.02 | 429,754 | +0.02(+0.03%) |
May 16, 2018 | 73.04 | 73.04 | 72.88 | 72.99 | 945,721 | -0.04(-0.05%) |
May 15, 2018 | 73.21 | 73.21 | 72.91 | 73.03 | 371,865 | -0.25(-0.34%) |
May 14, 2018 | 73.23 | 73.30 | 73.07 | 73.28 | 1,130,181 | +0.07(+0.10%) |
May 11, 2018 | 73.26 | 73.29 | 73.15 | 73.21 | 565,195 | -0.01(-0.02%) |
May 10, 2018 | 73.13 | 73.23 | 73.04 | 73.22 | 1,115,944 | +0.14(+0.19%) |
May 09, 2018 | 72.98 | 73.12 | 72.89 | 73.08 | 1,071,376 | +0.12(+0.16%) |
May 08, 2018 | 72.99 | 73.06 | 72.88 | 72.96 | 1,113,766 | -0.10(-0.14%) |
May 07, 2018 | 73.02 | 73.12 | 72.99 | 73.07 | 576,884 | +0.05(+0.07%) |
May 04, 2018 | 72.90 | 73.06 | 72.79 | 73.02 | 682,974 | +0.03(+0.04%) |
May 03, 2018 | 72.92 | 73.02 | 72.82 | 72.99 | 935,137 | +0.02(+0.03%) |
May 02, 2018 | 72.98 | 73.06 | 72.82 | 72.96 | 453,330 | +0.03(+0.04%) |