Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.84 | 75.84 | 73.10 | 73.29 | 1,722,681 | -2.20(-2.91%) |
Jul 30, 2019 | 74.17 | 75.55 | 73.05 | 75.49 | 843,733 | +0.81(+1.08%) |
Jul 29, 2019 | 75.14 | 75.26 | 74.11 | 74.68 | 912,067 | -0.24(-0.32%) |
Jul 26, 2019 | 75.20 | 75.20 | 74.24 | 74.92 | 859,400 | +0.19(+0.25%) |
Jul 25, 2019 | 75.00 | 75.14 | 74.07 | 74.73 | 877,141 | -0.60(-0.80%) |
Jul 24, 2019 | 74.23 | 75.80 | 74.00 | 75.33 | 1,360,089 | +1.44(+1.95%) |
Jul 23, 2019 | 73.19 | 73.90 | 72.87 | 73.89 | 738,091 | +1.09(+1.50%) |
Jul 22, 2019 | 71.76 | 73.23 | 71.60 | 72.80 | 972,303 | +1.51(+2.12%) |
Jul 19, 2019 | 71.10 | 71.75 | 70.79 | 71.29 | 1,030,500 | +0.05(+0.07%) |
Jul 18, 2019 | 71.00 | 71.53 | 70.15 | 71.24 | 1,389,092 | +0.72(+1.02%) |
Jul 17, 2019 | 70.87 | 71.00 | 69.83 | 70.52 | 1,042,694 | -0.03(-0.04%) |
Jul 16, 2019 | 70.65 | 70.72 | 69.30 | 70.55 | 1,502,147 | -0.14(-0.20%) |
Jul 15, 2019 | 70.56 | 71.28 | 70.10 | 70.69 | 1,367,914 | +0.43(+0.61%) |
Jul 12, 2019 | 69.56 | 70.38 | 69.52 | 70.26 | 839,400 | +0.92(+1.33%) |
Jul 11, 2019 | 69.64 | 69.72 | 68.74 | 69.34 | 612,056 | +0.00(+0.00%) |
Jul 10, 2019 | 70.10 | 70.50 | 69.25 | 69.34 | 942,946 | -0.29(-0.42%) |
Jul 09, 2019 | 68.49 | 69.89 | 68.47 | 69.63 | 812,522 | +0.67(+0.97%) |
Jul 08, 2019 | 68.54 | 69.15 | 68.09 | 68.96 | 786,128 | -0.01(-0.01%) |
Jul 05, 2019 | 68.55 | 69.17 | 68.28 | 68.97 | 626,500 | -0.02(-0.03%) |
Jul 03, 2019 | 69.90 | 69.91 | 68.36 | 68.99 | 888,200 | -0.63(-0.90%) |
Jul 02, 2019 | 70.37 | 70.50 | 69.33 | 69.62 | 1,168,041 | -0.98(-1.39%) |
Jul 01, 2019 | 71.93 | 72.71 | 69.45 | 70.60 | 3,086,240 | +3.99(+5.99%) |
Jun 28, 2019 | 67.58 | 67.96 | 66.50 | 66.61 | 1,240,200 | -0.45(-0.67%) |
Jun 27, 2019 | 66.39 | 67.85 | 66.36 | 67.06 | 1,260,909 | +1.42(+2.16%) |
Jun 26, 2019 | 64.61 | 66.29 | 64.61 | 65.64 | 1,142,132 | +2.18(+3.44%) |
Jun 25, 2019 | 64.41 | 64.99 | 63.40 | 63.46 | 923,391 | -1.09(-1.69%) |
Jun 24, 2019 | 64.18 | 65.42 | 63.54 | 64.55 | 1,198,127 | +0.66(+1.03%) |
Jun 21, 2019 | 64.53 | 64.59 | 63.56 | 63.89 | 2,202,700 | -0.95(-1.47%) |
Jun 20, 2019 | 66.82 | 66.82 | 64.75 | 64.84 | 1,472,061 | -0.75(-1.14%) |
Jun 19, 2019 | 65.60 | 66.06 | 64.75 | 65.59 | 923,229 | +0.50(+0.77%) |
Jun 18, 2019 | 62.43 | 65.37 | 62.05 | 65.09 | 1,380,671 | +3.43(+5.56%) |
Jun 17, 2019 | 61.71 | 62.35 | 60.77 | 61.66 | 741,218 | +0.16(+0.26%) |
Jun 14, 2019 | 60.93 | 61.82 | 60.37 | 61.50 | 1,273,200 | -1.81(-2.86%) |
Jun 13, 2019 | 63.00 | 63.83 | 62.82 | 63.31 | 776,848 | +0.53(+0.84%) |
Jun 12, 2019 | 63.80 | 64.23 | 62.65 | 62.78 | 1,317,710 | -1.53(-2.38%) |
Jun 11, 2019 | 65.88 | 66.00 | 63.99 | 64.31 | 1,891,408 | -1.19(-1.82%) |
Jun 10, 2019 | 65.03 | 65.76 | 64.95 | 65.50 | 1,886,418 | +1.12(+1.74%) |
Jun 07, 2019 | 63.68 | 64.63 | 63.60 | 64.38 | 1,053,500 | +0.93(+1.47%) |
Jun 06, 2019 | 62.22 | 63.84 | 62.06 | 63.45 | 1,022,072 | +0.01(+0.02%) |
Jun 05, 2019 | 64.65 | 65.00 | 62.57 | 63.44 | 1,207,421 | -0.74(-1.15%) |
Jun 04, 2019 | 62.88 | 64.30 | 62.78 | 64.18 | 1,643,395 | +2.30(+3.72%) |
Jun 03, 2019 | 61.65 | 62.75 | 60.77 | 61.88 | 1,619,138 | +0.70(+1.14%) |
May 31, 2019 | 61.00 | 62.09 | 60.95 | 61.18 | 1,284,500 | -0.69(-1.12%) |
May 30, 2019 | 62.18 | 63.73 | 61.41 | 61.87 | 1,261,072 | -0.21(-0.34%) |
May 29, 2019 | 60.17 | 62.58 | 60.15 | 62.08 | 1,566,032 | +1.35(+2.22%) |
May 28, 2019 | 62.60 | 62.92 | 60.70 | 60.73 | 1,842,762 | -1.57(-2.52%) |
May 24, 2019 | 61.25 | 62.31 | 61.18 | 62.30 | 3,575,700 | +1.64(+2.70%) |
May 23, 2019 | 59.28 | 60.77 | 58.52 | 60.66 | 2,774,532 | +0.46(+0.76%) |
May 22, 2019 | 60.87 | 61.18 | 59.47 | 60.20 | 2,531,863 | -1.34(-2.18%) |
May 21, 2019 | 64.98 | 67.95 | 61.47 | 61.54 | 4,126,722 | +0.27(+0.44%) |
May 20, 2019 | 61.55 | 62.88 | 60.70 | 61.27 | 3,118,941 | -2.66(-4.16%) |
May 17, 2019 | 66.26 | 66.62 | 63.40 | 63.93 | 3,317,300 | -4.18(-6.14%) |
May 16, 2019 | 69.65 | 70.00 | 68.05 | 68.11 | 3,384,204 | -5.24(-7.14%) |
May 15, 2019 | 72.00 | 73.97 | 71.63 | 73.35 | 989,244 | +0.49(+0.67%) |
May 14, 2019 | 71.69 | 73.34 | 71.62 | 72.86 | 1,036,771 | +1.81(+2.55%) |
May 13, 2019 | 72.50 | 73.01 | 70.48 | 71.05 | 1,923,366 | -4.02(-5.36%) |
May 10, 2019 | 74.84 | 75.25 | 72.74 | 75.07 | 1,897,100 | -0.08(-0.11%) |
May 09, 2019 | 75.38 | 75.38 | 72.76 | 75.15 | 2,571,235 | -1.03(-1.35%) |
May 08, 2019 | 78.00 | 78.67 | 74.50 | 76.18 | 4,752,625 | +2.50(+3.39%) |
May 07, 2019 | 73.61 | 74.46 | 72.70 | 73.68 | 2,135,800 | -0.65(-0.87%) |
May 06, 2019 | 73.15 | 74.74 | 72.61 | 74.33 | 1,128,498 | -0.85(-1.13%) |
May 03, 2019 | 76.71 | 76.75 | 75.01 | 75.18 | 1,472,700 | -1.57(-2.05%) |
May 02, 2019 | 75.53 | 77.24 | 75.53 | 76.75 | 1,198,412 | +1.17(+1.55%) |