Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.95 | 78.22 | 72.54 | 77.81 | 778,674 | +4.92(+6.75%) |
Jul 30, 2019 | 71.39 | 72.94 | 71.39 | 72.89 | 221,328 | +1.13(+1.57%) |
Jul 29, 2019 | 72.90 | 73.19 | 71.71 | 71.76 | 214,816 | -1.34(-1.83%) |
Jul 26, 2019 | 71.83 | 73.39 | 71.78 | 73.10 | 208,600 | +1.34(+1.87%) |
Jul 25, 2019 | 71.72 | 72.30 | 71.34 | 71.76 | 284,245 | -0.05(-0.07%) |
Jul 24, 2019 | 71.42 | 72.14 | 71.40 | 71.81 | 264,324 | +0.24(+0.34%) |
Jul 23, 2019 | 71.50 | 72.10 | 70.69 | 71.57 | 219,253 | +0.21(+0.29%) |
Jul 22, 2019 | 71.00 | 71.77 | 70.79 | 71.36 | 247,462 | +0.37(+0.52%) |
Jul 19, 2019 | 70.99 | 71.73 | 70.22 | 70.99 | 301,700 | +0.24(+0.34%) |
Jul 18, 2019 | 70.13 | 70.90 | 69.71 | 70.75 | 312,934 | +0.70(+1.00%) |
Jul 17, 2019 | 69.73 | 70.48 | 69.03 | 70.05 | 338,824 | +0.27(+0.39%) |
Jul 16, 2019 | 69.29 | 70.24 | 69.04 | 69.78 | 227,946 | +0.50(+0.72%) |
Jul 15, 2019 | 70.00 | 70.14 | 69.22 | 69.28 | 187,963 | -0.50(-0.72%) |
Jul 12, 2019 | 68.67 | 69.95 | 68.61 | 69.78 | 343,200 | +1.34(+1.96%) |
Jul 11, 2019 | 68.63 | 68.83 | 67.83 | 68.44 | 203,893 | -0.42(-0.61%) |
Jul 10, 2019 | 69.62 | 69.84 | 68.47 | 68.86 | 492,982 | -0.48(-0.69%) |
Jul 09, 2019 | 70.27 | 70.50 | 69.18 | 69.34 | 279,973 | -1.15(-1.63%) |
Jul 08, 2019 | 71.41 | 71.41 | 70.06 | 70.49 | 248,926 | -0.93(-1.30%) |
Jul 05, 2019 | 70.59 | 71.42 | 70.08 | 71.42 | 198,500 | +0.75(+1.06%) |
Jul 03, 2019 | 70.55 | 71.20 | 70.00 | 70.67 | 106,200 | +0.47(+0.67%) |
Jul 02, 2019 | 70.55 | 70.90 | 69.61 | 70.20 | 188,495 | -0.33(-0.47%) |
Jul 01, 2019 | 71.86 | 72.28 | 70.23 | 70.53 | 311,895 | -0.57(-0.80%) |
Jun 28, 2019 | 70.43 | 71.43 | 70.20 | 71.10 | 498,400 | +1.11(+1.59%) |
Jun 27, 2019 | 69.21 | 70.07 | 69.02 | 69.99 | 285,235 | +1.15(+1.67%) |
Jun 26, 2019 | 68.73 | 69.30 | 68.20 | 68.84 | 234,621 | +0.28(+0.41%) |
Jun 25, 2019 | 68.46 | 69.19 | 67.77 | 68.56 | 326,322 | +0.32(+0.47%) |
Jun 24, 2019 | 70.05 | 70.17 | 68.09 | 68.24 | 206,052 | -1.57(-2.25%) |
Jun 21, 2019 | 69.50 | 70.15 | 69.09 | 69.81 | 445,000 | -0.03(-0.04%) |
Jun 20, 2019 | 69.11 | 71.18 | 69.02 | 69.84 | 453,761 | +1.53(+2.24%) |
Jun 19, 2019 | 67.84 | 68.48 | 67.30 | 68.31 | 192,943 | +0.46(+0.68%) |
Jun 18, 2019 | 67.80 | 68.50 | 67.48 | 67.85 | 280,445 | +0.45(+0.67%) |
Jun 17, 2019 | 66.44 | 67.65 | 66.17 | 67.40 | 217,199 | +1.00(+1.51%) |
Jun 14, 2019 | 66.90 | 66.90 | 65.56 | 66.40 | 228,400 | -0.48(-0.72%) |
Jun 13, 2019 | 67.38 | 67.64 | 66.44 | 66.88 | 117,917 | -0.26(-0.39%) |
Jun 12, 2019 | 66.73 | 67.47 | 66.34 | 67.14 | 201,296 | +0.23(+0.34%) |
Jun 11, 2019 | 67.10 | 67.80 | 66.56 | 66.91 | 179,183 | +0.24(+0.36%) |
Jun 10, 2019 | 65.96 | 67.05 | 65.81 | 66.67 | 334,305 | +0.73(+1.11%) |
Jun 07, 2019 | 66.72 | 66.90 | 65.86 | 65.94 | 207,700 | -0.51(-0.77%) |
Jun 06, 2019 | 66.97 | 67.06 | 66.07 | 66.45 | 169,686 | -0.39(-0.58%) |
Jun 05, 2019 | 66.08 | 66.90 | 65.76 | 66.84 | 332,031 | +1.19(+1.81%) |
Jun 04, 2019 | 65.03 | 65.82 | 64.56 | 65.65 | 266,062 | +1.01(+1.56%) |
Jun 03, 2019 | 64.34 | 64.98 | 63.88 | 64.64 | 211,402 | +0.52(+0.81%) |
May 31, 2019 | 63.03 | 64.42 | 62.54 | 64.12 | 320,100 | +0.27(+0.42%) |
May 30, 2019 | 64.05 | 64.84 | 63.14 | 63.85 | 149,787 | -0.19(-0.30%) |
May 29, 2019 | 64.60 | 64.60 | 63.62 | 64.04 | 288,631 | -0.95(-1.46%) |
May 28, 2019 | 66.75 | 67.25 | 64.91 | 64.99 | 246,723 | -1.82(-2.72%) |
May 24, 2019 | 66.78 | 67.78 | 66.59 | 66.81 | 584,100 | +0.41(+0.62%) |
May 23, 2019 | 67.58 | 67.58 | 66.26 | 66.40 | 178,725 | -1.81(-2.65%) |
May 22, 2019 | 68.83 | 69.44 | 67.93 | 68.21 | 214,261 | -0.91(-1.32%) |
May 21, 2019 | 68.29 | 69.14 | 68.02 | 69.12 | 229,996 | +1.16(+1.71%) |
May 20, 2019 | 67.48 | 68.04 | 67.17 | 67.96 | 287,417 | +0.19(+0.28%) |
May 17, 2019 | 68.28 | 68.58 | 67.73 | 67.77 | 203,300 | -0.94(-1.37%) |
May 16, 2019 | 68.43 | 69.72 | 68.32 | 68.71 | 338,273 | +0.66(+0.97%) |
May 15, 2019 | 67.75 | 68.31 | 67.60 | 68.05 | 189,916 | -0.12(-0.18%) |
May 14, 2019 | 68.26 | 68.70 | 67.89 | 68.17 | 450,034 | +0.17(+0.25%) |
May 13, 2019 | 69.00 | 69.00 | 67.45 | 68.00 | 244,284 | -1.92(-2.75%) |
May 10, 2019 | 69.37 | 70.05 | 68.44 | 69.92 | 548,100 | +0.14(+0.20%) |
May 09, 2019 | 69.06 | 70.32 | 68.01 | 69.78 | 501,958 | -0.17(-0.24%) |
May 08, 2019 | 70.23 | 70.46 | 69.88 | 69.95 | 240,549 | -0.28(-0.40%) |
May 07, 2019 | 70.55 | 70.96 | 69.85 | 70.23 | 289,564 | -0.93(-1.31%) |
May 06, 2019 | 70.60 | 71.86 | 70.50 | 71.16 | 387,344 | -0.67(-0.93%) |
May 03, 2019 | 71.71 | 71.93 | 70.41 | 71.83 | 525,100 | +0.46(+0.64%) |
May 02, 2019 | 70.41 | 71.61 | 69.55 | 71.37 | 551,785 | +0.47(+0.66%) |