Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.54 | 74.64 | 73.92 | 73.92 | 5,363 | -0.57(-0.77%) |
Jul 30, 2019 | 74.26 | 74.49 | 74.26 | 74.49 | 4,284 | -0.04(-0.05%) |
Jul 29, 2019 | 74.99 | 74.99 | 74.50 | 74.53 | 3,199 | -0.21(-0.28%) |
Jul 26, 2019 | 74.59 | 74.74 | 74.55 | 74.74 | 26,215 | +0.37(+0.50%) |
Jul 25, 2019 | 74.57 | 74.57 | 74.24 | 74.37 | 2,816 | -0.27(-0.36%) |
Jul 24, 2019 | 74.22 | 74.66 | 74.22 | 74.64 | 5,324 | +0.53(+0.72%) |
Jul 23, 2019 | 73.64 | 74.11 | 73.64 | 74.11 | 79,004 | +0.63(+0.86%) |
Jul 22, 2019 | 73.56 | 73.66 | 73.48 | 73.48 | 2,687 | -0.19(-0.26%) |
Jul 19, 2019 | 74.20 | 74.20 | 73.66 | 73.66 | 13,601 | -0.19(-0.26%) |
Jul 18, 2019 | 73.56 | 73.86 | 73.56 | 73.86 | 3,219 | +0.16(+0.21%) |
Jul 17, 2019 | 73.99 | 74.01 | 73.65 | 73.70 | 6,797 | -0.65(-0.87%) |
Jul 16, 2019 | 74.25 | 74.47 | 74.23 | 74.35 | 6,825 | +0.17(+0.23%) |
Jul 15, 2019 | 74.17 | 74.21 | 74.15 | 74.18 | 4,317 | -0.14(-0.19%) |
Jul 12, 2019 | 73.70 | 74.37 | 73.70 | 74.32 | 1,864 | +0.76(+1.04%) |
Jul 11, 2019 | 73.55 | 73.56 | 73.20 | 73.56 | 6,717 | +0.05(+0.07%) |
Jul 10, 2019 | 73.57 | 73.66 | 73.51 | 73.51 | 8,203 | -0.05(-0.07%) |
Jul 09, 2019 | 74.09 | 74.09 | 73.27 | 73.56 | 5,946 | -0.24(-0.32%) |
Jul 08, 2019 | 73.89 | 73.94 | 73.57 | 73.79 | 22,675 | -0.24(-0.33%) |
Jul 05, 2019 | 74.32 | 74.32 | 73.62 | 74.03 | 5,155 | -0.15(-0.20%) |
Jul 03, 2019 | 73.88 | 74.24 | 73.88 | 74.18 | 7,568 | +0.66(+0.90%) |
Jul 02, 2019 | 73.54 | 73.61 | 73.43 | 73.52 | 3,864 | +0.00(+0.01%) |
Jul 01, 2019 | 74.19 | 74.19 | 73.24 | 73.52 | 5,537 | +0.42(+0.57%) |
Jun 28, 2019 | 73.00 | 73.10 | 72.73 | 73.10 | 6,910 | +0.64(+0.89%) |
Jun 27, 2019 | 72.28 | 72.47 | 72.21 | 72.45 | 2,708 | +0.51(+0.71%) |
Jun 26, 2019 | 72.70 | 72.70 | 71.94 | 71.94 | 39,441 | -0.52(-0.72%) |
Jun 25, 2019 | 72.79 | 72.79 | 72.47 | 72.47 | 5,170 | -0.35(-0.49%) |
Jun 24, 2019 | 73.25 | 73.25 | 72.82 | 72.82 | 23,794 | -0.24(-0.33%) |
Jun 21, 2019 | 73.35 | 73.35 | 73.07 | 73.07 | 6,723 | -0.33(-0.45%) |
Jun 20, 2019 | 73.42 | 73.42 | 72.92 | 73.39 | 30,461 | +0.54(+0.74%) |
Jun 19, 2019 | 72.54 | 72.86 | 72.42 | 72.86 | 3,019 | +0.42(+0.58%) |
Jun 18, 2019 | 72.63 | 72.81 | 72.42 | 72.44 | 23,362 | +0.43(+0.59%) |
Jun 17, 2019 | 72.18 | 72.28 | 72.01 | 72.01 | 7,466 | -0.35(-0.48%) |
Jun 14, 2019 | 72.39 | 72.39 | 72.09 | 72.36 | 7,494 | +0.11(+0.15%) |
Jun 13, 2019 | 72.27 | 72.39 | 72.09 | 72.25 | 3,986 | +0.19(+0.27%) |
Jun 12, 2019 | 72.13 | 72.13 | 71.92 | 72.06 | 13,770 | +0.17(+0.24%) |
Jun 11, 2019 | 72.27 | 72.27 | 71.86 | 71.89 | 1,828 | -0.09(-0.12%) |
Jun 10, 2019 | 72.21 | 72.24 | 71.95 | 71.97 | 15,602 | +0.09(+0.13%) |
Jun 07, 2019 | 71.87 | 72.22 | 71.87 | 71.88 | 15,981 | +0.44(+0.62%) |
Jun 06, 2019 | 71.15 | 71.65 | 71.02 | 71.44 | 7,301 | +0.34(+0.47%) |
Jun 05, 2019 | 70.45 | 71.11 | 70.45 | 71.11 | 2,286 | +0.76(+1.09%) |
Jun 04, 2019 | 69.79 | 70.34 | 69.65 | 70.34 | 8,681 | +1.27(+1.84%) |
Jun 03, 2019 | 69.06 | 69.08 | 68.78 | 69.07 | 3,006 | +0.63(+0.92%) |
May 31, 2019 | 68.49 | 68.60 | 68.38 | 68.44 | 1,873 | -0.48(-0.69%) |
May 30, 2019 | 69.06 | 69.23 | 68.85 | 68.92 | 9,672 | +0.20(+0.29%) |
May 29, 2019 | 68.89 | 68.94 | 68.72 | 68.72 | 14,651 | -0.49(-0.71%) |
May 28, 2019 | 70.09 | 70.09 | 69.20 | 69.21 | 14,530 | -0.69(-0.99%) |
May 24, 2019 | 70.23 | 70.23 | 69.73 | 69.90 | 23,586 | +0.39(+0.56%) |
May 23, 2019 | 69.63 | 69.87 | 69.51 | 69.51 | 558 | -0.86(-1.22%) |
May 22, 2019 | 70.40 | 70.41 | 70.31 | 70.36 | 1,526 | -0.16(-0.23%) |
May 21, 2019 | 70.27 | 70.57 | 70.27 | 70.53 | 16,102 | +0.70(+1.01%) |
May 20, 2019 | 70.40 | 70.40 | 69.75 | 69.82 | 3,137 | -0.35(-0.50%) |
May 17, 2019 | 70.32 | 70.39 | 70.10 | 70.17 | 1,432 | -0.29(-0.42%) |
May 16, 2019 | 70.32 | 70.79 | 70.32 | 70.47 | 8,340 | +0.32(+0.45%) |
May 15, 2019 | 69.60 | 70.27 | 69.60 | 70.15 | 1,079 | +0.29(+0.41%) |
May 14, 2019 | 69.69 | 70.16 | 69.69 | 69.86 | 8,057 | +0.38(+0.54%) |
May 13, 2019 | 70.71 | 70.71 | 69.33 | 69.49 | 4,198 | -1.33(-1.87%) |
May 10, 2019 | 70.33 | 70.81 | 69.77 | 70.81 | 2,314 | +0.31(+0.44%) |
May 09, 2019 | 69.91 | 70.50 | 69.91 | 70.50 | 536 | -0.03(-0.04%) |
May 08, 2019 | 70.99 | 70.99 | 70.53 | 70.53 | 1,204 | -0.16(-0.23%) |
May 07, 2019 | 71.22 | 71.22 | 70.52 | 70.69 | 28,825 | -0.91(-1.28%) |
May 06, 2019 | 71.74 | 71.75 | 71.13 | 71.60 | 3,408 | -0.21(-0.30%) |
May 03, 2019 | 71.52 | 71.82 | 71.52 | 71.82 | 2,534 | +0.64(+0.90%) |
May 02, 2019 | 71.21 | 71.21 | 70.97 | 71.18 | 2,073 | +0.06(+0.09%) |