Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.39 | 72.85 | 71.87 | 71.88 | 113,300 | -0.13(-0.18%) |
Jul 30, 2019 | 73.61 | 73.61 | 70.46 | 72.01 | 170,567 | -4.23(-5.55%) |
Jul 29, 2019 | 76.79 | 77.06 | 75.80 | 76.24 | 45,421 | -0.21(-0.27%) |
Jul 26, 2019 | 75.99 | 76.67 | 75.46 | 76.45 | 41,688 | +0.88(+1.17%) |
Jul 25, 2019 | 75.77 | 75.99 | 75.23 | 75.57 | 41,489 | -0.08(-0.10%) |
Jul 24, 2019 | 74.04 | 75.71 | 73.75 | 75.65 | 33,731 | +1.82(+2.47%) |
Jul 23, 2019 | 74.29 | 74.29 | 73.71 | 73.83 | 58,996 | -0.23(-0.31%) |
Jul 22, 2019 | 74.19 | 74.40 | 73.84 | 74.05 | 121,106 | -0.62(-0.84%) |
Jul 19, 2019 | 74.65 | 75.02 | 74.44 | 74.68 | 106,896 | +0.18(+0.24%) |
Jul 18, 2019 | 73.30 | 74.72 | 73.30 | 74.50 | 55,019 | +0.74(+1.01%) |
Jul 17, 2019 | 73.22 | 74.66 | 73.17 | 73.76 | 61,367 | +0.61(+0.84%) |
Jul 16, 2019 | 72.35 | 73.36 | 72.35 | 73.14 | 91,251 | +0.54(+0.75%) |
Jul 15, 2019 | 72.89 | 73.26 | 72.24 | 72.60 | 62,017 | +0.20(+0.27%) |
Jul 12, 2019 | 70.56 | 72.89 | 70.43 | 72.40 | 77,018 | +1.10(+1.54%) |
Jul 11, 2019 | 71.13 | 71.34 | 70.51 | 71.30 | 50,280 | +0.51(+0.71%) |
Jul 10, 2019 | 70.82 | 71.31 | 69.94 | 70.79 | 44,809 | +0.23(+0.32%) |
Jul 09, 2019 | 71.11 | 71.26 | 70.30 | 70.57 | 30,780 | -0.88(-1.23%) |
Jul 08, 2019 | 71.33 | 71.56 | 70.61 | 71.45 | 61,002 | +0.12(+0.17%) |
Jul 05, 2019 | 70.22 | 71.33 | 69.99 | 71.33 | 41,083 | +0.42(+0.59%) |
Jul 03, 2019 | 70.67 | 71.03 | 70.49 | 70.91 | 26,749 | +0.30(+0.42%) |
Jul 02, 2019 | 70.91 | 71.20 | 70.23 | 70.62 | 54,040 | -0.30(-0.42%) |
Jul 01, 2019 | 71.33 | 71.48 | 70.44 | 70.91 | 22,379 | -0.04(-0.06%) |
Jun 28, 2019 | 70.34 | 70.96 | 69.77 | 70.95 | 31,089 | +0.84(+1.20%) |
Jun 27, 2019 | 69.13 | 70.33 | 69.02 | 70.11 | 39,196 | +0.96(+1.39%) |
Jun 26, 2019 | 69.54 | 69.72 | 68.68 | 69.15 | 102,457 | -0.89(-1.27%) |
Jun 25, 2019 | 69.71 | 70.23 | 69.30 | 70.04 | 74,242 | +0.61(+0.88%) |
Jun 24, 2019 | 69.51 | 69.96 | 69.24 | 69.43 | 58,706 | -0.36(-0.51%) |
Jun 21, 2019 | 69.64 | 70.26 | 69.04 | 69.78 | 48,789 | +0.21(+0.30%) |
Jun 20, 2019 | 70.39 | 70.61 | 69.23 | 69.57 | 71,187 | -0.34(-0.48%) |
Jun 19, 2019 | 69.34 | 70.03 | 69.28 | 69.91 | 60,183 | +0.44(+0.63%) |
Jun 18, 2019 | 69.05 | 70.10 | 68.64 | 69.48 | 70,168 | +0.98(+1.43%) |
Jun 17, 2019 | 68.11 | 69.11 | 67.95 | 68.50 | 46,264 | +0.68(+1.01%) |
Jun 14, 2019 | 67.06 | 68.32 | 66.61 | 67.81 | 44,546 | +0.54(+0.81%) |
Jun 13, 2019 | 66.42 | 67.36 | 66.16 | 67.27 | 34,080 | +1.28(+1.94%) |
Jun 12, 2019 | 66.45 | 67.03 | 65.82 | 65.99 | 148,910 | -0.40(-0.60%) |
Jun 11, 2019 | 68.51 | 68.92 | 65.73 | 66.39 | 92,308 | -2.02(-2.95%) |
Jun 10, 2019 | 67.88 | 68.77 | 67.70 | 68.41 | 144,202 | +0.75(+1.11%) |
Jun 07, 2019 | 65.94 | 67.91 | 65.85 | 67.65 | 299,504 | +2.12(+3.23%) |
Jun 06, 2019 | 65.11 | 65.68 | 64.88 | 65.54 | 90,650 | +0.65(+1.01%) |
Jun 05, 2019 | 63.56 | 65.05 | 63.25 | 64.88 | 176,204 | +1.43(+2.25%) |
Jun 04, 2019 | 62.41 | 63.59 | 62.28 | 63.46 | 79,589 | +1.56(+2.53%) |
Jun 03, 2019 | 61.13 | 61.89 | 60.94 | 61.89 | 74,425 | +0.95(+1.56%) |
May 31, 2019 | 60.69 | 61.18 | 60.48 | 60.94 | 59,900 | -0.01(-0.02%) |
May 30, 2019 | 61.33 | 61.34 | 60.77 | 60.95 | 45,917 | -0.18(-0.29%) |
May 29, 2019 | 60.77 | 61.21 | 60.42 | 61.13 | 65,682 | +0.04(+0.06%) |
May 28, 2019 | 61.16 | 61.83 | 61.06 | 61.09 | 89,336 | -0.17(-0.27%) |
May 24, 2019 | 61.01 | 61.62 | 61.01 | 61.26 | 34,041 | +0.26(+0.42%) |
May 23, 2019 | 60.51 | 61.18 | 60.44 | 61.00 | 47,165 | -0.14(-0.23%) |
May 22, 2019 | 60.97 | 61.30 | 60.80 | 61.14 | 61,477 | -0.15(-0.24%) |
May 21, 2019 | 60.53 | 61.34 | 60.53 | 61.29 | 55,609 | +0.90(+1.49%) |
May 20, 2019 | 60.95 | 60.97 | 59.98 | 60.39 | 60,888 | -0.79(-1.29%) |
May 17, 2019 | 60.51 | 61.32 | 60.51 | 61.18 | 67,881 | +0.13(+0.21%) |
May 16, 2019 | 60.37 | 61.51 | 60.37 | 61.05 | 76,614 | +0.54(+0.90%) |
May 15, 2019 | 60.15 | 60.65 | 59.82 | 60.51 | 100,929 | +0.16(+0.26%) |
May 14, 2019 | 60.47 | 60.58 | 60.07 | 60.35 | 97,673 | +0.09(+0.15%) |
May 13, 2019 | 60.40 | 60.40 | 59.67 | 60.26 | 180,366 | -0.55(-0.91%) |
May 10, 2019 | 60.00 | 61.05 | 60.00 | 60.81 | 153,944 | +0.43(+0.70%) |
May 09, 2019 | 62.22 | 62.22 | 60.19 | 60.39 | 181,825 | -1.69(-2.73%) |
May 08, 2019 | 62.24 | 62.47 | 61.55 | 62.08 | 107,905 | +0.43(+0.69%) |
May 07, 2019 | 61.56 | 62.27 | 61.30 | 61.66 | 177,832 | -0.69(-1.11%) |
May 06, 2019 | 60.93 | 62.48 | 60.93 | 62.35 | 81,265 | -0.13(-0.21%) |
May 03, 2019 | 61.60 | 62.63 | 60.72 | 62.48 | 65,456 | +1.38(+2.25%) |
May 02, 2019 | 61.08 | 61.54 | 59.89 | 61.10 | 68,066 | -0.93(-1.50%) |