Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.28 | 70.71 | 70.11 | 70.46 | 2,637,445 | -0.02(-0.03%) |
Jul 30, 2019 | 70.53 | 70.60 | 70.14 | 70.48 | 2,232,090 | -0.32(-0.45%) |
Jul 29, 2019 | 70.62 | 70.88 | 70.49 | 70.80 | 2,572,282 | +0.26(+0.37%) |
Jul 26, 2019 | 70.80 | 71.07 | 70.50 | 70.54 | 1,139,312 | -0.19(-0.27%) |
Jul 25, 2019 | 70.32 | 71.18 | 70.09 | 70.73 | 2,006,918 | +0.44(+0.63%) |
Jul 24, 2019 | 69.72 | 70.40 | 69.60 | 70.29 | 1,427,234 | +0.47(+0.67%) |
Jul 23, 2019 | 69.52 | 69.95 | 69.50 | 69.82 | 1,226,125 | +0.46(+0.66%) |
Jul 22, 2019 | 69.42 | 69.54 | 69.12 | 69.36 | 803,699 | -0.01(-0.01%) |
Jul 19, 2019 | 69.67 | 69.80 | 69.28 | 69.37 | 1,131,416 | +0.00(+0.00%) |
Jul 18, 2019 | 69.07 | 69.52 | 69.01 | 69.37 | 1,632,533 | +0.30(+0.43%) |
Jul 17, 2019 | 69.50 | 69.54 | 69.00 | 69.07 | 1,637,841 | -0.35(-0.50%) |
Jul 16, 2019 | 69.51 | 69.73 | 69.25 | 69.42 | 1,494,387 | -0.07(-0.10%) |
Jul 15, 2019 | 69.82 | 69.95 | 69.18 | 69.49 | 1,580,632 | -0.34(-0.49%) |
Jul 12, 2019 | 70.31 | 70.45 | 69.71 | 69.83 | 3,075,111 | -0.69(-0.98%) |
Jul 11, 2019 | 70.75 | 70.95 | 70.32 | 70.52 | 2,124,751 | -0.26(-0.37%) |
Jul 10, 2019 | 70.99 | 71.37 | 70.59 | 70.78 | 1,935,614 | -0.23(-0.32%) |
Jul 09, 2019 | 70.73 | 71.23 | 70.61 | 71.01 | 1,437,355 | +0.14(+0.20%) |
Jul 08, 2019 | 70.70 | 70.99 | 70.57 | 70.87 | 3,781,034 | -0.11(-0.15%) |
Jul 05, 2019 | 71.20 | 71.33 | 70.87 | 70.98 | 2,557,258 | -0.22(-0.31%) |
Jul 04, 2019 | 71.12 | 71.48 | 71.04 | 71.20 | 2,285,416 | +0.04(+0.06%) |
Jul 03, 2019 | 70.80 | 71.24 | 70.72 | 71.16 | 1,295,062 | +0.39(+0.55%) |
Jul 02, 2019 | 71.05 | 71.05 | 70.50 | 70.77 | 1,724,284 | +0.43(+0.61%) |
Jun 28, 2019 | 70.34 | 70.34 | 70.34 | 0 | -0.64(-0.90%) | |
Jun 27, 2019 | 71.18 | 71.57 | 70.92 | 70.98 | 4,410,815 | -0.15(-0.21%) |
Jun 26, 2019 | 71.42 | 71.60 | 70.92 | 71.13 | 3,584,672 | -0.23(-0.32%) |
Jun 25, 2019 | 71.64 | 71.73 | 71.27 | 71.36 | 2,019,071 | -0.33(-0.46%) |
Jun 24, 2019 | 71.51 | 71.95 | 71.47 | 71.69 | 4,656,792 | +0.18(+0.25%) |
Jun 21, 2019 | 71.34 | 71.68 | 71.28 | 71.51 | 6,322,103 | +0.13(+0.18%) |
Jun 20, 2019 | 71.47 | 71.66 | 71.02 | 71.38 | 1,403,350 | +0.12(+0.17%) |
Jun 19, 2019 | 71.28 | 71.70 | 71.26 | 71.26 | 2,049,012 | +0.10(+0.14%) |
Jun 18, 2019 | 70.76 | 71.42 | 70.75 | 71.16 | 2,533,419 | +0.55(+0.78%) |
Jun 17, 2019 | 70.61 | 70.96 | 70.53 | 70.61 | 1,099,486 | +0.02(+0.03%) |
Jun 14, 2019 | 70.20 | 70.82 | 69.99 | 70.59 | 1,458,170 | +0.26(+0.37%) |
Jun 13, 2019 | 70.35 | 70.42 | 70.03 | 70.33 | 2,045,616 | +0.11(+0.16%) |
Jun 12, 2019 | 70.61 | 70.81 | 70.20 | 70.22 | 2,202,409 | -0.55(-0.78%) |
Jun 11, 2019 | 70.82 | 71.13 | 70.51 | 70.77 | 1,675,082 | +0.05(+0.07%) |
Jun 10, 2019 | 70.74 | 70.88 | 70.49 | 70.72 | 1,858,844 | +0.32(+0.45%) |
Jun 07, 2019 | 70.01 | 70.66 | 70.01 | 70.40 | 1,720,847 | +0.37(+0.53%) |
Jun 06, 2019 | 69.81 | 70.23 | 69.80 | 70.03 | 1,780,224 | +0.08(+0.11%) |
Jun 05, 2019 | 70.30 | 70.34 | 69.52 | 69.95 | 2,463,407 | -0.12(-0.17%) |
Jun 04, 2019 | 69.69 | 70.13 | 69.24 | 70.07 | 3,381,364 | +0.86(+1.24%) |
Jun 03, 2019 | 68.60 | 69.55 | 68.55 | 69.21 | 3,596,325 | +0.65(+0.95%) |
May 31, 2019 | 68.83 | 69.01 | 68.36 | 68.56 | 3,267,394 | -0.84(-1.21%) |
May 30, 2019 | 69.80 | 69.86 | 69.00 | 69.40 | 3,191,758 | -0.45(-0.64%) |
May 29, 2019 | 69.75 | 70.14 | 69.49 | 69.85 | 3,046,247 | -0.30(-0.43%) |
May 28, 2019 | 69.71 | 70.29 | 68.69 | 70.15 | 4,837,315 | -0.42(-0.60%) |
May 27, 2019 | 70.77 | 70.96 | 70.48 | 70.57 | 1,269,241 | -0.03(-0.04%) |
May 24, 2019 | 70.65 | 70.84 | 70.54 | 70.60 | 1,860,074 | +0.10(+0.14%) |
May 23, 2019 | 70.81 | 70.94 | 70.07 | 70.50 | 3,368,051 | -0.78(-1.09%) |
May 22, 2019 | 71.59 | 71.59 | 70.93 | 71.28 | 2,831,781 | -0.51(-0.71%) |
May 21, 2019 | 71.40 | 72.00 | 71.30 | 71.79 | 1,994,772 | +0.34(+0.48%) |
May 17, 2019 | 71.45 | 71.45 | 71.45 | 0 | -0.08(-0.11%) | |
May 16, 2019 | 71.33 | 71.68 | 71.13 | 71.53 | 1,841,298 | +0.43(+0.60%) |
May 15, 2019 | 71.05 | 71.31 | 70.97 | 71.10 | 1,521,363 | -0.27(-0.38%) |
May 14, 2019 | 71.17 | 71.66 | 71.08 | 71.37 | 1,643,204 | +0.23(+0.32%) |
May 13, 2019 | 71.70 | 71.78 | 70.84 | 71.14 | 2,802,745 | -1.19(-1.65%) |
May 10, 2019 | 71.95 | 72.50 | 71.40 | 72.33 | 3,350,310 | +0.27(+0.37%) |
May 09, 2019 | 72.21 | 72.35 | 71.85 | 72.06 | 2,037,275 | -0.38(-0.52%) |
May 08, 2019 | 72.86 | 72.87 | 72.43 | 72.44 | 1,677,820 | -0.49(-0.67%) |
May 07, 2019 | 72.88 | 72.98 | 72.52 | 72.93 | 2,421,343 | -0.53(-0.72%) |
May 06, 2019 | 72.81 | 73.46 | 72.48 | 73.46 | 2,988,173 | +0.05(+0.07%) |
May 03, 2019 | 73.30 | 73.68 | 73.10 | 73.41 | 1,600,247 | +0.23(+0.31%) |
May 02, 2019 | 73.74 | 73.85 | 73.05 | 73.18 | 1,837,570 | -0.49(-0.67%) |