Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.09 | 74.36 | 72.53 | 73.30 | 5,120,413 | -0.83(-1.12%) |
Jul 30, 2019 | 71.87 | 74.86 | 71.11 | 74.13 | 3,517,329 | +1.83(+2.53%) |
Jul 29, 2019 | 72.64 | 72.82 | 71.94 | 72.30 | 2,772,441 | -0.45(-0.61%) |
Jul 26, 2019 | 72.79 | 73.22 | 72.35 | 72.74 | 1,999,997 | -0.37(-0.50%) |
Jul 25, 2019 | 73.63 | 73.81 | 72.74 | 73.11 | 2,445,322 | -0.67(-0.91%) |
Jul 24, 2019 | 73.41 | 73.89 | 72.16 | 73.78 | 2,253,807 | +0.82(+1.12%) |
Jul 23, 2019 | 71.46 | 73.01 | 71.03 | 72.96 | 3,030,489 | +2.01(+2.83%) |
Jul 22, 2019 | 71.38 | 71.77 | 70.86 | 70.95 | 1,905,742 | -0.27(-0.38%) |
Jul 19, 2019 | 71.01 | 71.77 | 70.79 | 71.22 | 2,669,205 | +0.71(+1.01%) |
Jul 18, 2019 | 70.69 | 70.84 | 70.18 | 70.51 | 3,051,752 | -0.26(-0.37%) |
Jul 17, 2019 | 72.28 | 72.36 | 70.74 | 70.76 | 1,912,876 | -1.61(-2.22%) |
Jul 16, 2019 | 71.89 | 72.60 | 71.52 | 72.37 | 2,425,551 | +0.41(+0.57%) |
Jul 15, 2019 | 72.43 | 72.60 | 71.63 | 71.96 | 2,229,605 | -0.46(-0.64%) |
Jul 12, 2019 | 71.01 | 72.72 | 70.72 | 72.42 | 2,308,250 | +1.84(+2.60%) |
Jul 11, 2019 | 70.71 | 70.76 | 69.77 | 70.59 | 3,217,317 | +0.10(+0.14%) |
Jul 10, 2019 | 71.87 | 72.29 | 70.43 | 70.49 | 2,441,690 | -1.08(-1.51%) |
Jul 09, 2019 | 71.88 | 72.08 | 71.26 | 71.57 | 4,162,171 | -0.90(-1.24%) |
Jul 08, 2019 | 72.43 | 73.32 | 72.11 | 72.47 | 1,501,407 | -0.49(-0.67%) |
Jul 05, 2019 | 72.82 | 72.98 | 71.77 | 72.96 | 1,483,066 | -0.45(-0.62%) |
Jul 03, 2019 | 72.90 | 73.46 | 72.53 | 73.41 | 1,213,162 | +0.52(+0.71%) |
Jul 02, 2019 | 73.91 | 73.91 | 72.23 | 72.90 | 3,193,814 | -1.28(-1.73%) |
Jul 01, 2019 | 75.40 | 75.54 | 73.93 | 74.18 | 2,581,639 | -0.09(-0.12%) |
Jun 28, 2019 | 73.90 | 74.45 | 73.77 | 74.27 | 3,457,497 | +0.50(+0.68%) |
Jun 27, 2019 | 73.87 | 74.37 | 73.07 | 73.77 | 2,483,455 | +0.08(+0.11%) |
Jun 26, 2019 | 73.44 | 73.92 | 73.27 | 73.69 | 2,084,793 | +0.49(+0.67%) |
Jun 25, 2019 | 73.46 | 73.73 | 73.07 | 73.20 | 3,570,557 | -0.17(-0.23%) |
Jun 24, 2019 | 73.95 | 74.30 | 72.99 | 73.37 | 3,088,149 | -0.85(-1.14%) |
Jun 21, 2019 | 73.89 | 74.68 | 73.33 | 74.22 | 5,414,211 | +0.52(+0.70%) |
Jun 20, 2019 | 72.59 | 73.94 | 72.39 | 73.70 | 4,710,922 | +2.40(+3.36%) |
Jun 19, 2019 | 71.14 | 71.55 | 70.80 | 71.30 | 2,801,733 | +0.43(+0.60%) |
Jun 18, 2019 | 69.67 | 71.13 | 69.63 | 70.87 | 1,942,277 | +1.63(+2.36%) |
Jun 17, 2019 | 69.74 | 69.98 | 69.08 | 69.24 | 1,475,349 | -0.65(-0.93%) |
Jun 14, 2019 | 70.24 | 70.52 | 69.33 | 69.89 | 1,548,215 | -0.82(-1.16%) |
Jun 13, 2019 | 70.69 | 70.81 | 70.12 | 70.71 | 1,667,527 | +0.55(+0.79%) |
Jun 12, 2019 | 70.55 | 70.68 | 69.86 | 70.16 | 1,489,337 | -0.48(-0.68%) |
Jun 11, 2019 | 71.34 | 71.84 | 70.48 | 70.64 | 1,934,171 | -0.10(-0.14%) |
Jun 10, 2019 | 70.93 | 71.45 | 70.55 | 70.74 | 1,596,806 | +0.21(+0.30%) |
Jun 07, 2019 | 70.37 | 70.80 | 70.19 | 70.52 | 1,950,434 | +0.70(+1.00%) |
Jun 06, 2019 | 70.13 | 70.26 | 69.19 | 69.83 | 1,823,614 | +0.07(+0.10%) |
Jun 05, 2019 | 69.98 | 70.19 | 69.16 | 69.76 | 1,959,577 | +0.40(+0.58%) |
Jun 04, 2019 | 68.02 | 69.60 | 67.83 | 69.36 | 2,712,496 | +2.13(+3.17%) |
Jun 03, 2019 | 66.50 | 67.78 | 66.36 | 67.22 | 2,390,742 | +0.79(+1.19%) |
May 31, 2019 | 66.77 | 66.77 | 66.25 | 66.43 | 2,063,240 | -1.21(-1.79%) |
May 30, 2019 | 67.52 | 68.06 | 67.37 | 67.64 | 1,397,698 | +0.23(+0.34%) |
May 29, 2019 | 67.55 | 68.09 | 67.07 | 67.41 | 2,597,597 | -0.54(-0.79%) |
May 28, 2019 | 68.99 | 69.17 | 67.88 | 67.95 | 2,150,672 | -1.07(-1.55%) |
May 24, 2019 | 69.25 | 69.43 | 68.70 | 69.02 | 1,862,971 | +0.29(+0.42%) |
May 23, 2019 | 69.59 | 69.61 | 68.41 | 68.73 | 2,265,073 | -1.66(-2.36%) |
May 22, 2019 | 70.92 | 71.17 | 70.33 | 70.39 | 2,147,753 | -0.88(-1.24%) |
May 21, 2019 | 70.43 | 71.48 | 70.37 | 71.27 | 2,296,573 | +1.34(+1.91%) |
May 20, 2019 | 69.67 | 70.29 | 69.49 | 69.94 | 1,494,518 | -0.29(-0.42%) |
May 17, 2019 | 70.55 | 71.25 | 70.12 | 70.23 | 1,802,868 | -1.12(-1.57%) |
May 16, 2019 | 71.11 | 71.62 | 70.91 | 71.35 | 1,592,175 | +0.42(+0.59%) |
May 15, 2019 | 70.15 | 71.22 | 69.94 | 70.93 | 1,474,841 | +0.35(+0.49%) |
May 14, 2019 | 70.35 | 71.03 | 70.18 | 70.59 | 1,868,231 | +0.58(+0.83%) |
May 13, 2019 | 71.01 | 71.30 | 69.76 | 70.01 | 3,060,746 | -2.67(-3.67%) |
May 10, 2019 | 72.03 | 72.98 | 70.84 | 72.67 | 2,055,503 | +0.47(+0.65%) |
May 09, 2019 | 71.49 | 72.32 | 71.19 | 72.20 | 2,195,305 | +0.00(+0.00%) |
May 08, 2019 | 72.13 | 72.86 | 72.02 | 72.20 | 3,164,982 | -0.06(-0.09%) |
May 07, 2019 | 72.18 | 72.45 | 71.72 | 72.26 | 2,976,626 | -0.90(-1.23%) |
May 06, 2019 | 72.71 | 73.40 | 72.02 | 73.16 | 2,050,376 | -0.68(-0.92%) |
May 03, 2019 | 72.97 | 73.86 | 72.94 | 73.84 | 2,222,580 | +1.23(+1.69%) |
May 02, 2019 | 72.39 | 73.17 | 72.03 | 72.61 | 3,444,934 | +0.20(+0.27%) |