Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.28 | 75.10 | 73.86 | 74.17 | 1,344,049 | +0.02(+0.03%) |
Jul 30, 2019 | 75.46 | 75.59 | 73.75 | 74.15 | 1,758,059 | -0.96(-1.28%) |
Jul 29, 2019 | 74.54 | 75.15 | 74.03 | 75.11 | 1,096,950 | +0.89(+1.20%) |
Jul 26, 2019 | 73.60 | 74.29 | 73.25 | 74.22 | 878,121 | +0.77(+1.05%) |
Jul 25, 2019 | 73.76 | 74.14 | 73.02 | 73.45 | 1,518,981 | -0.60(-0.81%) |
Jul 24, 2019 | 75.22 | 75.26 | 73.63 | 74.05 | 1,577,016 | -0.84(-1.12%) |
Jul 23, 2019 | 75.20 | 75.30 | 74.55 | 74.89 | 1,341,477 | -0.42(-0.56%) |
Jul 22, 2019 | 75.66 | 75.89 | 74.73 | 75.30 | 950,172 | -0.19(-0.25%) |
Jul 19, 2019 | 76.57 | 76.94 | 75.41 | 75.49 | 1,059,250 | -1.26(-1.64%) |
Jul 18, 2019 | 76.06 | 76.82 | 75.27 | 76.75 | 1,138,163 | +0.89(+1.17%) |
Jul 17, 2019 | 75.69 | 76.12 | 75.51 | 75.86 | 832,522 | +0.61(+0.80%) |
Jul 16, 2019 | 75.42 | 75.76 | 74.72 | 75.26 | 1,196,615 | -0.38(-0.50%) |
Jul 15, 2019 | 75.56 | 76.17 | 75.14 | 75.64 | 961,213 | +0.21(+0.28%) |
Jul 12, 2019 | 76.33 | 76.35 | 75.23 | 75.43 | 1,188,557 | -0.97(-1.27%) |
Jul 11, 2019 | 76.90 | 77.24 | 75.88 | 76.39 | 1,276,931 | -0.60(-0.79%) |
Jul 10, 2019 | 77.48 | 77.80 | 76.92 | 77.00 | 561,827 | -0.05(-0.06%) |
Jul 09, 2019 | 76.72 | 77.14 | 76.45 | 77.05 | 1,003,716 | +0.13(+0.17%) |
Jul 08, 2019 | 76.99 | 77.34 | 76.26 | 76.92 | 1,002,532 | +0.06(+0.07%) |
Jul 05, 2019 | 76.39 | 77.13 | 75.75 | 76.86 | 1,005,196 | -0.27(-0.36%) |
Jul 03, 2019 | 76.78 | 77.64 | 76.78 | 77.14 | 427,221 | +0.52(+0.67%) |
Jul 02, 2019 | 75.89 | 76.69 | 75.86 | 76.62 | 799,062 | +0.86(+1.14%) |
Jul 01, 2019 | 75.89 | 76.10 | 74.95 | 75.76 | 824,260 | -0.14(-0.18%) |
Jun 28, 2019 | 75.58 | 76.48 | 75.38 | 75.89 | 1,617,018 | +0.28(+0.37%) |
Jun 27, 2019 | 76.56 | 77.05 | 75.40 | 75.61 | 1,133,676 | -0.60(-0.78%) |
Jun 26, 2019 | 77.83 | 78.09 | 76.21 | 76.21 | 1,550,674 | -1.74(-2.24%) |
Jun 25, 2019 | 78.38 | 78.53 | 77.71 | 77.95 | 1,637,532 | -0.27(-0.35%) |
Jun 24, 2019 | 78.97 | 79.16 | 78.06 | 78.22 | 2,560,352 | -0.52(-0.66%) |
Jun 21, 2019 | 79.15 | 79.23 | 78.13 | 78.74 | 2,793,301 | -0.76(-0.95%) |
Jun 20, 2019 | 79.31 | 79.81 | 78.55 | 79.50 | 1,208,438 | +0.50(+0.63%) |
Jun 19, 2019 | 78.01 | 79.25 | 78.01 | 79.00 | 901,610 | +0.90(+1.15%) |
Jun 18, 2019 | 78.76 | 78.76 | 77.60 | 78.10 | 1,117,243 | -0.15(-0.20%) |
Jun 17, 2019 | 78.72 | 79.07 | 77.84 | 78.26 | 602,185 | -0.37(-0.47%) |
Jun 14, 2019 | 77.96 | 78.85 | 77.96 | 78.63 | 880,105 | +0.65(+0.84%) |
Jun 13, 2019 | 77.80 | 78.33 | 77.54 | 77.97 | 1,771,405 | +0.15(+0.19%) |
Jun 12, 2019 | 76.97 | 78.12 | 76.77 | 77.83 | 1,482,540 | +0.08(+0.10%) |
Jun 11, 2019 | 78.37 | 78.68 | 77.15 | 77.75 | 1,214,216 | -0.71(-0.90%) |
Jun 10, 2019 | 78.37 | 78.77 | 78.01 | 78.46 | 682,671 | -0.33(-0.42%) |
Jun 07, 2019 | 80.07 | 80.51 | 78.79 | 78.79 | 969,491 | -0.87(-1.09%) |
Jun 06, 2019 | 78.93 | 79.92 | 78.75 | 79.66 | 1,093,738 | +0.78(+0.99%) |
Jun 05, 2019 | 77.28 | 78.99 | 76.87 | 78.88 | 1,704,834 | +2.06(+2.68%) |
Jun 04, 2019 | 77.06 | 77.06 | 75.30 | 76.82 | 905,908 | -0.13(-0.17%) |
Jun 03, 2019 | 76.07 | 76.95 | 75.73 | 76.95 | 1,012,326 | +1.20(+1.59%) |
May 31, 2019 | 75.18 | 75.88 | 74.97 | 75.75 | 1,572,882 | +0.73(+0.98%) |
May 30, 2019 | 75.81 | 76.11 | 74.88 | 75.01 | 1,074,190 | -0.73(-0.97%) |
May 29, 2019 | 77.22 | 77.37 | 75.73 | 75.75 | 1,130,842 | -1.20(-1.56%) |
May 28, 2019 | 78.15 | 78.15 | 76.60 | 76.95 | 1,365,353 | -1.02(-1.31%) |
May 24, 2019 | 78.52 | 78.98 | 77.85 | 77.97 | 696,496 | -0.52(-0.67%) |
May 23, 2019 | 77.89 | 78.54 | 77.87 | 78.50 | 902,585 | +0.72(+0.92%) |
May 22, 2019 | 77.71 | 77.93 | 77.21 | 77.78 | 1,203,795 | +0.31(+0.41%) |
May 21, 2019 | 77.97 | 78.41 | 77.42 | 77.47 | 879,947 | -0.44(-0.57%) |
May 20, 2019 | 77.76 | 78.19 | 77.47 | 77.91 | 816,312 | +0.43(+0.55%) |
May 17, 2019 | 76.93 | 77.97 | 76.82 | 77.48 | 895,478 | +0.19(+0.25%) |
May 16, 2019 | 76.63 | 77.52 | 76.42 | 77.29 | 687,833 | +0.51(+0.66%) |
May 15, 2019 | 76.87 | 77.21 | 76.37 | 76.78 | 760,436 | +0.17(+0.22%) |
May 14, 2019 | 77.60 | 77.85 | 76.45 | 76.61 | 1,145,505 | -1.07(-1.38%) |
May 13, 2019 | 76.31 | 77.82 | 76.29 | 77.68 | 1,219,567 | +1.28(+1.68%) |
May 10, 2019 | 74.77 | 76.40 | 74.58 | 76.40 | 711,869 | +1.73(+2.32%) |
May 09, 2019 | 74.54 | 75.11 | 74.25 | 74.67 | 791,864 | +0.31(+0.42%) |
May 08, 2019 | 75.08 | 75.08 | 74.16 | 74.35 | 903,065 | -0.94(-1.25%) |
May 07, 2019 | 75.39 | 75.91 | 74.96 | 75.30 | 920,187 | -0.10(-0.13%) |
May 06, 2019 | 76.14 | 76.19 | 75.30 | 75.39 | 990,364 | -0.52(-0.69%) |
May 03, 2019 | 75.18 | 76.06 | 75.18 | 75.92 | 831,754 | +0.85(+1.13%) |
May 02, 2019 | 75.63 | 75.97 | 74.63 | 75.07 | 1,849,921 | -0.81(-1.07%) |