Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.71 | 72.26 | 69.78 | 70.17 | 1,231,604 | -1.75(-2.44%) |
Jul 30, 2019 | 72.47 | 73.04 | 71.85 | 71.92 | 1,136,502 | -0.72(-0.99%) |
Jul 29, 2019 | 73.39 | 73.79 | 72.21 | 72.64 | 511,805 | -0.95(-1.29%) |
Jul 26, 2019 | 72.69 | 73.67 | 72.34 | 73.59 | 627,396 | +1.09(+1.51%) |
Jul 25, 2019 | 73.41 | 73.88 | 72.43 | 72.50 | 961,274 | -0.58(-0.80%) |
Jul 24, 2019 | 72.00 | 73.11 | 71.41 | 73.08 | 678,137 | +0.93(+1.29%) |
Jul 23, 2019 | 71.99 | 72.38 | 70.88 | 72.15 | 979,386 | -0.32(-0.44%) |
Jul 22, 2019 | 72.47 | 73.06 | 72.06 | 72.47 | 643,605 | -0.16(-0.22%) |
Jul 19, 2019 | 71.92 | 73.06 | 71.65 | 72.63 | 1,035,067 | +1.92(+2.72%) |
Jul 18, 2019 | 70.37 | 71.10 | 70.17 | 70.71 | 378,314 | +0.45(+0.63%) |
Jul 17, 2019 | 69.90 | 70.48 | 69.32 | 70.26 | 468,654 | +0.36(+0.52%) |
Jul 16, 2019 | 70.60 | 70.94 | 69.83 | 69.90 | 612,700 | -0.59(-0.84%) |
Jul 15, 2019 | 70.81 | 70.83 | 70.22 | 70.49 | 552,124 | -0.22(-0.31%) |
Jul 12, 2019 | 70.76 | 71.20 | 70.43 | 70.71 | 399,572 | +0.06(+0.08%) |
Jul 11, 2019 | 70.93 | 71.33 | 70.46 | 70.65 | 559,122 | -0.25(-0.35%) |
Jul 10, 2019 | 70.51 | 71.13 | 70.14 | 70.90 | 896,120 | +0.55(+0.78%) |
Jul 09, 2019 | 70.46 | 70.73 | 70.23 | 70.35 | 689,302 | -0.14(-0.19%) |
Jul 08, 2019 | 70.82 | 71.01 | 70.05 | 70.49 | 464,012 | -0.33(-0.47%) |
Jul 05, 2019 | 70.86 | 70.98 | 69.80 | 70.82 | 453,968 | -0.10(-0.14%) |
Jul 03, 2019 | 69.31 | 70.93 | 68.98 | 70.92 | 891,893 | +1.80(+2.60%) |
Jul 02, 2019 | 68.96 | 69.47 | 68.55 | 69.12 | 716,803 | +0.28(+0.41%) |
Jul 01, 2019 | 68.44 | 68.90 | 68.18 | 68.84 | 1,041,272 | +0.80(+1.17%) |
Jun 28, 2019 | 67.23 | 68.06 | 67.23 | 68.04 | 983,573 | +0.78(+1.16%) |
Jun 27, 2019 | 66.94 | 67.30 | 66.47 | 67.26 | 550,798 | +0.06(+0.09%) |
Jun 26, 2019 | 67.32 | 67.44 | 66.79 | 67.21 | 1,000,348 | -0.67(-0.98%) |
Jun 25, 2019 | 67.00 | 67.99 | 66.87 | 67.87 | 902,198 | +0.60(+0.89%) |
Jun 24, 2019 | 68.51 | 68.51 | 66.86 | 67.28 | 946,362 | -1.08(-1.58%) |
Jun 21, 2019 | 67.85 | 68.76 | 67.59 | 68.36 | 1,008,021 | +0.16(+0.24%) |
Jun 20, 2019 | 69.37 | 69.54 | 67.24 | 68.19 | 1,324,777 | -0.80(-1.16%) |
Jun 19, 2019 | 68.31 | 69.03 | 67.94 | 68.99 | 433,133 | +0.46(+0.67%) |
Jun 18, 2019 | 68.93 | 69.56 | 68.34 | 68.53 | 667,812 | -0.06(-0.09%) |
Jun 17, 2019 | 67.80 | 68.65 | 67.40 | 68.59 | 702,878 | +1.00(+1.48%) |
Jun 14, 2019 | 68.45 | 68.53 | 67.44 | 67.59 | 746,886 | -0.99(-1.45%) |
Jun 13, 2019 | 69.19 | 69.68 | 68.17 | 68.59 | 590,668 | -0.65(-0.95%) |
Jun 12, 2019 | 69.54 | 70.38 | 69.04 | 69.24 | 688,325 | +0.10(+0.15%) |
Jun 11, 2019 | 69.09 | 70.02 | 68.95 | 69.14 | 512,700 | +0.16(+0.23%) |
Jun 10, 2019 | 69.83 | 70.22 | 68.65 | 68.98 | 489,221 | -0.91(-1.30%) |
Jun 07, 2019 | 69.54 | 70.50 | 69.38 | 69.89 | 476,583 | +0.46(+0.67%) |
Jun 06, 2019 | 69.80 | 70.01 | 68.84 | 69.42 | 611,294 | -0.25(-0.36%) |
Jun 05, 2019 | 69.40 | 70.37 | 69.30 | 69.67 | 1,302,953 | +0.63(+0.91%) |
Jun 04, 2019 | 68.82 | 69.24 | 68.35 | 69.04 | 1,127,855 | +0.26(+0.38%) |
Jun 03, 2019 | 68.78 | 69.28 | 68.34 | 68.78 | 1,146,690 | +0.00(+0.00%) |
May 31, 2019 | 69.37 | 69.54 | 68.53 | 68.78 | 667,888 | -0.99(-1.42%) |
May 30, 2019 | 68.72 | 69.83 | 68.72 | 69.77 | 438,850 | +1.06(+1.54%) |
May 29, 2019 | 69.29 | 69.62 | 68.13 | 68.71 | 885,486 | -1.12(-1.60%) |
May 28, 2019 | 70.45 | 71.00 | 69.82 | 69.83 | 692,535 | -0.62(-0.88%) |
May 24, 2019 | 70.62 | 71.05 | 69.99 | 70.45 | 738,635 | +0.04(+0.06%) |
May 23, 2019 | 69.76 | 70.59 | 69.60 | 70.41 | 546,062 | -0.01(-0.02%) |
May 22, 2019 | 70.11 | 70.62 | 69.97 | 70.43 | 444,262 | +0.01(+0.01%) |
May 21, 2019 | 70.24 | 70.63 | 69.86 | 70.42 | 609,264 | +0.48(+0.68%) |
May 20, 2019 | 71.24 | 71.24 | 69.86 | 69.94 | 481,210 | -1.52(-2.13%) |
May 17, 2019 | 71.54 | 72.29 | 71.39 | 71.47 | 704,866 | -0.49(-0.68%) |
May 16, 2019 | 70.47 | 72.53 | 70.47 | 71.96 | 972,758 | +1.74(+2.48%) |
May 15, 2019 | 69.65 | 70.65 | 69.40 | 70.22 | 1,208,276 | +0.60(+0.86%) |
May 14, 2019 | 69.19 | 70.08 | 68.98 | 69.61 | 605,778 | +0.56(+0.81%) |
May 13, 2019 | 69.78 | 70.47 | 68.87 | 69.06 | 844,493 | -1.77(-2.49%) |
May 10, 2019 | 70.68 | 71.20 | 70.37 | 70.82 | 1,120,176 | -0.12(-0.17%) |
May 09, 2019 | 69.69 | 71.17 | 69.29 | 70.94 | 1,549,323 | +0.98(+1.39%) |
May 08, 2019 | 69.15 | 70.57 | 69.15 | 69.97 | 1,818,362 | +0.86(+1.24%) |
May 07, 2019 | 69.67 | 70.39 | 68.95 | 69.11 | 871,772 | -0.79(-1.12%) |
May 06, 2019 | 68.14 | 70.27 | 68.14 | 69.90 | 1,916,028 | +2.38(+3.53%) |
May 03, 2019 | 70.88 | 70.88 | 66.57 | 67.51 | 1,969,439 | -4.31(-6.00%) |
May 02, 2019 | 72.83 | 73.30 | 71.40 | 71.83 | 1,194,543 | -1.37(-1.88%) |