Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.28 | 73.99 | 72.26 | 72.61 | 1,103,706 | -0.02(-0.03%) |
Jul 30, 2019 | 71.10 | 72.66 | 70.81 | 72.63 | 623,481 | +0.79(+1.10%) |
Jul 29, 2019 | 71.60 | 72.14 | 71.30 | 71.84 | 449,664 | +0.13(+0.18%) |
Jul 26, 2019 | 71.20 | 71.84 | 70.75 | 71.71 | 634,700 | +0.56(+0.79%) |
Jul 25, 2019 | 71.69 | 72.00 | 70.80 | 71.15 | 629,088 | -0.66(-0.92%) |
Jul 24, 2019 | 69.71 | 72.07 | 69.53 | 71.81 | 608,234 | +2.09(+3.00%) |
Jul 23, 2019 | 69.26 | 69.90 | 68.99 | 69.72 | 654,577 | +0.89(+1.29%) |
Jul 22, 2019 | 67.90 | 69.29 | 67.82 | 68.83 | 882,935 | +1.16(+1.71%) |
Jul 19, 2019 | 67.60 | 68.78 | 67.29 | 67.67 | 489,300 | +0.42(+0.62%) |
Jul 18, 2019 | 67.07 | 67.83 | 66.47 | 67.25 | 696,551 | +0.39(+0.58%) |
Jul 17, 2019 | 67.24 | 68.11 | 66.39 | 66.86 | 700,212 | -0.79(-1.17%) |
Jul 16, 2019 | 64.99 | 68.05 | 63.87 | 67.65 | 1,856,820 | -1.25(-1.81%) |
Jul 15, 2019 | 69.34 | 69.36 | 68.16 | 68.90 | 366,038 | -0.05(-0.07%) |
Jul 12, 2019 | 67.41 | 69.28 | 67.41 | 68.95 | 438,600 | +1.65(+2.45%) |
Jul 11, 2019 | 68.57 | 68.75 | 66.88 | 67.30 | 517,692 | -1.61(-2.34%) |
Jul 10, 2019 | 69.44 | 70.15 | 68.86 | 68.91 | 342,187 | -0.04(-0.06%) |
Jul 09, 2019 | 67.91 | 68.98 | 67.81 | 68.95 | 681,287 | +0.50(+0.73%) |
Jul 08, 2019 | 70.46 | 70.70 | 68.32 | 68.45 | 404,268 | -2.78(-3.90%) |
Jul 05, 2019 | 70.48 | 71.24 | 69.88 | 71.23 | 270,900 | +0.10(+0.14%) |
Jul 03, 2019 | 70.31 | 71.36 | 70.30 | 71.13 | 419,000 | +1.15(+1.64%) |
Jul 02, 2019 | 71.17 | 71.31 | 69.25 | 69.98 | 617,534 | -2.04(-2.83%) |
Jul 01, 2019 | 72.65 | 73.37 | 71.42 | 72.02 | 379,115 | +0.75(+1.05%) |
Jun 28, 2019 | 70.93 | 71.74 | 70.55 | 71.27 | 644,200 | +0.48(+0.68%) |
Jun 27, 2019 | 70.32 | 70.94 | 69.93 | 70.79 | 530,740 | +0.70(+1.00%) |
Jun 26, 2019 | 70.50 | 71.26 | 70.04 | 70.09 | 541,308 | +0.22(+0.31%) |
Jun 25, 2019 | 69.50 | 70.07 | 69.12 | 69.87 | 591,180 | +0.39(+0.56%) |
Jun 24, 2019 | 69.86 | 70.57 | 69.33 | 69.48 | 339,734 | -0.27(-0.39%) |
Jun 21, 2019 | 69.54 | 69.94 | 68.78 | 69.75 | 780,300 | -0.17(-0.24%) |
Jun 20, 2019 | 69.02 | 70.29 | 68.96 | 69.92 | 1,107,646 | +0.66(+0.95%) |
Jun 19, 2019 | 69.03 | 69.30 | 68.54 | 69.26 | 495,613 | +0.65(+0.95%) |
Jun 18, 2019 | 67.71 | 69.30 | 67.41 | 68.61 | 566,877 | +1.62(+2.42%) |
Jun 17, 2019 | 66.89 | 67.58 | 66.39 | 66.99 | 436,001 | -0.11(-0.16%) |
Jun 14, 2019 | 68.30 | 68.37 | 67.09 | 67.10 | 467,200 | -2.06(-2.98%) |
Jun 13, 2019 | 68.55 | 69.39 | 68.40 | 69.16 | 432,423 | +0.72(+1.05%) |
Jun 12, 2019 | 69.61 | 69.61 | 68.09 | 68.44 | 485,909 | -1.23(-1.77%) |
Jun 11, 2019 | 69.59 | 70.14 | 69.21 | 69.67 | 567,360 | +1.20(+1.75%) |
Jun 10, 2019 | 66.89 | 68.94 | 66.84 | 68.47 | 506,330 | +1.89(+2.84%) |
Jun 07, 2019 | 66.20 | 66.88 | 65.71 | 66.58 | 450,000 | +0.81(+1.23%) |
Jun 06, 2019 | 65.68 | 66.25 | 65.00 | 65.77 | 582,771 | -0.03(-0.05%) |
Jun 05, 2019 | 66.71 | 67.00 | 65.07 | 65.80 | 563,372 | -0.54(-0.81%) |
Jun 04, 2019 | 64.40 | 66.46 | 64.33 | 66.34 | 597,639 | +2.78(+4.37%) |
Jun 03, 2019 | 62.69 | 64.30 | 62.66 | 63.56 | 666,285 | +0.90(+1.44%) |
May 31, 2019 | 63.75 | 64.11 | 62.35 | 62.66 | 659,700 | -1.90(-2.94%) |
May 30, 2019 | 64.59 | 65.63 | 64.08 | 64.56 | 483,612 | -0.03(-0.05%) |
May 29, 2019 | 64.66 | 65.45 | 64.27 | 64.59 | 782,382 | -0.80(-1.22%) |
May 28, 2019 | 65.42 | 65.74 | 64.79 | 65.39 | 1,165,295 | +0.13(+0.20%) |
May 24, 2019 | 65.51 | 65.88 | 64.87 | 65.26 | 509,200 | +0.30(+0.46%) |
May 23, 2019 | 65.34 | 65.67 | 64.61 | 64.96 | 588,702 | -1.45(-2.18%) |
May 22, 2019 | 67.82 | 68.40 | 66.33 | 66.41 | 752,850 | -1.75(-2.57%) |
May 21, 2019 | 67.47 | 68.44 | 67.41 | 68.16 | 658,080 | +1.43(+2.14%) |
May 20, 2019 | 65.67 | 67.67 | 65.19 | 66.73 | 677,354 | +0.28(+0.42%) |
May 17, 2019 | 67.88 | 68.50 | 66.30 | 66.45 | 1,013,400 | -2.33(-3.39%) |
May 16, 2019 | 69.02 | 69.26 | 68.48 | 68.78 | 461,596 | -0.08(-0.12%) |
May 15, 2019 | 67.82 | 69.18 | 67.56 | 68.86 | 505,695 | +0.38(+0.55%) |
May 14, 2019 | 68.36 | 69.06 | 68.36 | 68.48 | 478,816 | +0.38(+0.56%) |
May 13, 2019 | 69.19 | 69.89 | 68.10 | 68.10 | 747,417 | -3.08(-4.33%) |
May 10, 2019 | 70.50 | 71.46 | 69.55 | 71.18 | 571,500 | +0.36(+0.51%) |
May 09, 2019 | 70.68 | 71.14 | 69.79 | 70.82 | 781,760 | -0.93(-1.30%) |
May 08, 2019 | 73.43 | 73.59 | 71.71 | 71.75 | 593,369 | -1.66(-2.26%) |
May 07, 2019 | 73.63 | 74.25 | 72.84 | 73.41 | 569,773 | -1.34(-1.79%) |
May 06, 2019 | 74.14 | 74.99 | 73.06 | 74.75 | 600,863 | -1.40(-1.84%) |
May 03, 2019 | 75.10 | 76.26 | 75.10 | 76.15 | 804,100 | +0.96(+1.28%) |
May 02, 2019 | 81.59 | 81.59 | 74.69 | 75.19 | 1,840,166 | -8.31(-9.95%) |