Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.61 | 74.76 | 73.40 | 73.70 | 194,989 | -0.90(-1.20%) |
Jul 30, 2019 | 73.53 | 74.63 | 73.34 | 74.60 | 111,523 | +0.57(+0.76%) |
Jul 29, 2019 | 74.38 | 74.42 | 73.90 | 74.04 | 99,302 | -0.33(-0.45%) |
Jul 26, 2019 | 73.86 | 74.47 | 73.74 | 74.37 | 90,348 | +0.67(+0.91%) |
Jul 25, 2019 | 74.38 | 74.43 | 73.60 | 73.70 | 93,940 | -0.65(-0.87%) |
Jul 24, 2019 | 73.01 | 74.43 | 73.01 | 74.35 | 154,630 | +1.17(+1.60%) |
Jul 23, 2019 | 72.58 | 73.20 | 72.45 | 73.18 | 150,468 | +0.91(+1.26%) |
Jul 22, 2019 | 72.61 | 72.74 | 72.22 | 72.27 | 123,672 | -0.20(-0.28%) |
Jul 19, 2019 | 72.72 | 73.02 | 72.44 | 72.47 | 407,666 | -0.06(-0.08%) |
Jul 18, 2019 | 72.18 | 72.64 | 72.05 | 72.53 | 104,874 | +0.32(+0.45%) |
Jul 17, 2019 | 72.75 | 72.77 | 72.15 | 72.20 | 516,289 | -0.68(-0.94%) |
Jul 16, 2019 | 72.62 | 73.15 | 72.37 | 72.89 | 140,073 | +0.20(+0.28%) |
Jul 15, 2019 | 73.23 | 73.23 | 72.55 | 72.69 | 106,313 | -0.41(-0.56%) |
Jul 12, 2019 | 72.35 | 73.24 | 72.24 | 73.09 | 154,382 | +0.86(+1.19%) |
Jul 11, 2019 | 72.59 | 72.62 | 71.95 | 72.23 | 146,775 | -0.29(-0.40%) |
Jul 10, 2019 | 73.02 | 73.10 | 72.37 | 72.52 | 99,771 | -0.14(-0.19%) |
Jul 09, 2019 | 72.37 | 72.70 | 72.25 | 72.66 | 117,150 | -0.04(-0.05%) |
Jul 08, 2019 | 73.19 | 73.34 | 72.59 | 72.69 | 517,563 | -0.79(-1.08%) |
Jul 05, 2019 | 72.99 | 73.49 | 72.63 | 73.49 | 77,191 | +0.10(+0.13%) |
Jul 03, 2019 | 72.98 | 73.39 | 72.85 | 73.39 | 132,672 | +0.65(+0.89%) |
Jul 02, 2019 | 73.15 | 73.15 | 72.49 | 72.74 | 160,136 | -0.45(-0.61%) |
Jul 01, 2019 | 73.89 | 74.09 | 72.87 | 73.19 | 203,293 | +0.47(+0.65%) |
Jun 28, 2019 | 72.25 | 73.09 | 72.05 | 72.72 | 195,609 | +0.73(+1.01%) |
Jun 27, 2019 | 71.30 | 71.99 | 71.30 | 71.99 | 136,771 | +0.87(+1.22%) |
Jun 26, 2019 | 71.34 | 71.50 | 71.11 | 71.13 | 122,503 | +0.10(+0.13%) |
Jun 25, 2019 | 71.42 | 71.46 | 71.01 | 71.03 | 149,790 | -0.25(-0.35%) |
Jun 24, 2019 | 72.05 | 72.12 | 71.28 | 71.28 | 143,922 | -0.59(-0.82%) |
Jun 21, 2019 | 72.26 | 72.26 | 71.72 | 71.87 | 228,284 | -0.42(-0.59%) |
Jun 20, 2019 | 72.51 | 72.51 | 71.85 | 72.30 | 112,423 | +0.55(+0.76%) |
Jun 19, 2019 | 71.68 | 71.92 | 71.57 | 71.75 | 121,712 | +0.14(+0.20%) |
Jun 18, 2019 | 71.12 | 72.12 | 71.12 | 71.61 | 198,688 | +0.90(+1.28%) |
Jun 17, 2019 | 70.91 | 71.09 | 70.64 | 70.70 | 104,806 | -0.10(-0.14%) |
Jun 14, 2019 | 71.17 | 71.17 | 70.66 | 70.80 | 94,708 | -0.45(-0.63%) |
Jun 13, 2019 | 70.98 | 71.31 | 70.86 | 71.25 | 112,373 | +0.59(+0.84%) |
Jun 12, 2019 | 70.84 | 70.89 | 70.47 | 70.66 | 143,772 | -0.20(-0.29%) |
Jun 11, 2019 | 71.26 | 71.55 | 70.73 | 70.86 | 153,166 | +0.17(+0.24%) |
Jun 10, 2019 | 70.67 | 71.21 | 70.59 | 70.69 | 466,252 | +0.35(+0.50%) |
Jun 07, 2019 | 70.26 | 70.65 | 70.03 | 70.34 | 166,070 | +0.35(+0.51%) |
Jun 06, 2019 | 69.94 | 70.14 | 69.34 | 69.99 | 259,213 | +0.07(+0.10%) |
Jun 05, 2019 | 70.11 | 70.15 | 69.03 | 69.92 | 786,810 | +0.05(+0.08%) |
Jun 04, 2019 | 68.72 | 69.89 | 68.72 | 69.86 | 325,144 | +1.82(+2.67%) |
Jun 03, 2019 | 67.35 | 68.29 | 67.31 | 68.05 | 472,690 | +0.64(+0.96%) |
May 31, 2019 | 67.57 | 67.76 | 66.96 | 67.40 | 349,762 | -0.91(-1.33%) |
May 30, 2019 | 68.86 | 69.26 | 67.99 | 68.31 | 578,057 | -0.37(-0.54%) |
May 29, 2019 | 68.61 | 68.84 | 68.13 | 68.68 | 188,809 | -0.30(-0.43%) |
May 28, 2019 | 69.92 | 69.92 | 68.98 | 68.98 | 134,720 | -0.83(-1.18%) |
May 24, 2019 | 69.76 | 69.91 | 69.47 | 69.81 | 124,222 | +0.38(+0.55%) |
May 23, 2019 | 70.04 | 70.18 | 69.05 | 69.42 | 143,662 | -1.28(-1.82%) |
May 22, 2019 | 71.27 | 71.34 | 70.59 | 70.71 | 95,755 | -0.82(-1.14%) |
May 21, 2019 | 70.97 | 71.65 | 70.97 | 71.53 | 138,750 | +0.95(+1.34%) |
May 20, 2019 | 70.58 | 70.96 | 70.41 | 70.58 | 130,453 | -0.49(-0.69%) |
May 17, 2019 | 71.46 | 72.04 | 71.02 | 71.07 | 116,073 | -0.97(-1.35%) |
May 16, 2019 | 71.84 | 72.44 | 71.84 | 72.04 | 118,575 | +0.34(+0.47%) |
May 15, 2019 | 71.06 | 71.80 | 70.91 | 71.70 | 171,940 | +0.13(+0.18%) |
May 14, 2019 | 70.97 | 71.88 | 70.85 | 71.57 | 254,892 | +0.81(+1.14%) |
May 13, 2019 | 71.70 | 71.70 | 70.51 | 70.76 | 191,164 | -2.20(-3.02%) |
May 10, 2019 | 72.50 | 73.18 | 71.66 | 72.97 | 158,141 | +0.24(+0.33%) |
May 09, 2019 | 72.30 | 72.89 | 71.75 | 72.73 | 133,742 | -0.14(-0.19%) |
May 08, 2019 | 73.12 | 73.60 | 72.85 | 72.87 | 151,595 | -0.40(-0.55%) |
May 07, 2019 | 74.01 | 74.19 | 72.82 | 73.27 | 166,407 | -1.48(-1.97%) |
May 06, 2019 | 73.73 | 74.89 | 73.70 | 74.75 | 154,479 | -0.21(-0.28%) |
May 03, 2019 | 74.08 | 74.97 | 74.06 | 74.95 | 133,693 | +1.19(+1.62%) |
May 02, 2019 | 73.71 | 74.20 | 73.22 | 73.76 | 173,066 | -0.09(-0.12%) |