Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.31 | 80.51 | 79.17 | 79.64 | 2,934,766 | -1.16(-1.44%) |
Jul 30, 2019 | 80.65 | 81.61 | 80.33 | 80.81 | 2,621,906 | -0.64(-0.78%) |
Jul 29, 2019 | 82.31 | 82.31 | 81.20 | 81.44 | 2,559,836 | -1.01(-1.23%) |
Jul 26, 2019 | 81.49 | 82.52 | 80.76 | 82.46 | 3,039,950 | +1.02(+1.25%) |
Jul 25, 2019 | 82.46 | 82.46 | 81.03 | 81.44 | 3,768,224 | -0.21(-0.26%) |
Jul 24, 2019 | 77.80 | 81.98 | 77.45 | 81.65 | 7,952,231 | +6.67(+8.90%) |
Jul 23, 2019 | 73.55 | 75.25 | 73.38 | 74.97 | 4,015,322 | +1.91(+2.61%) |
Jul 22, 2019 | 72.47 | 73.28 | 72.41 | 73.07 | 3,440,001 | +0.52(+0.72%) |
Jul 19, 2019 | 72.65 | 72.97 | 72.11 | 72.54 | 2,708,788 | +0.10(+0.13%) |
Jul 18, 2019 | 70.76 | 72.47 | 70.74 | 72.45 | 2,089,915 | +1.43(+2.01%) |
Jul 17, 2019 | 71.67 | 72.00 | 70.98 | 71.02 | 1,446,532 | -0.82(-1.14%) |
Jul 16, 2019 | 72.14 | 72.76 | 71.78 | 71.83 | 2,079,282 | -0.08(-0.11%) |
Jul 15, 2019 | 72.29 | 72.29 | 71.32 | 71.91 | 1,251,413 | -0.23(-0.32%) |
Jul 12, 2019 | 71.60 | 72.30 | 71.46 | 72.14 | 1,250,842 | +0.62(+0.87%) |
Jul 11, 2019 | 71.34 | 72.03 | 71.14 | 71.52 | 1,680,484 | +0.43(+0.61%) |
Jul 10, 2019 | 71.65 | 72.57 | 70.94 | 71.09 | 1,469,185 | -0.37(-0.52%) |
Jul 09, 2019 | 70.70 | 71.56 | 70.64 | 71.46 | 2,023,769 | +0.21(+0.30%) |
Jul 08, 2019 | 70.86 | 71.50 | 70.79 | 71.25 | 1,443,822 | +0.07(+0.10%) |
Jul 05, 2019 | 71.44 | 71.63 | 70.89 | 71.18 | 1,170,390 | -0.16(-0.22%) |
Jul 03, 2019 | 70.33 | 71.39 | 70.33 | 71.34 | 928,357 | +1.34(+1.91%) |
Jul 02, 2019 | 69.79 | 70.39 | 69.68 | 70.00 | 1,648,585 | +0.26(+0.37%) |
Jul 01, 2019 | 69.87 | 70.70 | 69.34 | 69.74 | 2,250,241 | +0.88(+1.28%) |
Jun 28, 2019 | 68.86 | 69.32 | 68.34 | 68.86 | 4,244,144 | +0.00(+0.00%) |
Jun 27, 2019 | 68.91 | 69.20 | 68.65 | 68.86 | 1,935,432 | +0.00(+0.00%) |
Jun 26, 2019 | 68.96 | 69.45 | 68.58 | 68.86 | 1,469,594 | +0.15(+0.22%) |
Jun 25, 2019 | 68.78 | 68.98 | 68.08 | 68.71 | 1,357,299 | -0.15(-0.22%) |
Jun 24, 2019 | 69.44 | 70.00 | 68.78 | 68.86 | 2,530,420 | -0.70(-1.01%) |
Jun 21, 2019 | 69.73 | 69.80 | 69.29 | 69.56 | 2,895,158 | -0.01(-0.01%) |
Jun 20, 2019 | 69.12 | 69.72 | 68.65 | 69.57 | 1,572,979 | +1.22(+1.79%) |
Jun 19, 2019 | 69.13 | 69.42 | 68.12 | 68.34 | 1,700,167 | -0.72(-1.04%) |
Jun 18, 2019 | 68.45 | 69.90 | 68.13 | 69.06 | 1,664,975 | +0.83(+1.22%) |
Jun 17, 2019 | 68.82 | 68.90 | 68.12 | 68.23 | 2,248,762 | -0.51(-0.74%) |
Jun 14, 2019 | 68.88 | 68.90 | 67.75 | 68.74 | 2,183,369 | +0.00(+0.00%) |
Jun 13, 2019 | 68.73 | 69.35 | 68.58 | 68.74 | 2,690,302 | +0.01(+0.01%) |
Jun 12, 2019 | 69.78 | 69.94 | 68.15 | 68.73 | 2,210,998 | -1.17(-1.68%) |
Jun 11, 2019 | 69.95 | 70.60 | 69.59 | 69.90 | 1,172,218 | +0.51(+0.73%) |
Jun 10, 2019 | 69.91 | 70.36 | 69.39 | 69.39 | 1,325,464 | +0.04(+0.06%) |
Jun 07, 2019 | 69.64 | 70.04 | 69.20 | 69.35 | 1,241,152 | +0.04(+0.05%) |
Jun 06, 2019 | 69.04 | 69.53 | 68.58 | 69.31 | 1,706,957 | +0.34(+0.49%) |
Jun 05, 2019 | 69.04 | 69.05 | 68.10 | 68.98 | 1,614,477 | +0.43(+0.63%) |
Jun 04, 2019 | 67.18 | 68.58 | 66.86 | 68.54 | 2,088,740 | +2.24(+3.37%) |
Jun 03, 2019 | 66.16 | 66.91 | 66.01 | 66.30 | 2,169,522 | +0.14(+0.21%) |
May 31, 2019 | 66.65 | 66.87 | 65.99 | 66.16 | 1,614,005 | -1.22(-1.82%) |
May 30, 2019 | 68.24 | 68.44 | 67.12 | 67.39 | 850,409 | -0.52(-0.77%) |
May 29, 2019 | 67.37 | 68.03 | 66.78 | 67.91 | 2,326,168 | +0.28(+0.42%) |
May 28, 2019 | 68.10 | 68.50 | 67.57 | 67.63 | 2,658,863 | -0.62(-0.91%) |
May 24, 2019 | 68.40 | 68.58 | 67.83 | 68.25 | 2,009,844 | +0.31(+0.46%) |
May 23, 2019 | 68.72 | 68.82 | 67.65 | 67.94 | 2,818,550 | -1.33(-1.92%) |
May 22, 2019 | 69.21 | 69.59 | 69.09 | 69.27 | 1,731,075 | -0.19(-0.27%) |
May 21, 2019 | 69.22 | 69.50 | 68.99 | 69.45 | 1,390,724 | +0.74(+1.08%) |
May 20, 2019 | 68.03 | 69.01 | 67.85 | 68.71 | 1,427,394 | +0.47(+0.69%) |
May 17, 2019 | 68.18 | 68.95 | 67.99 | 68.24 | 1,536,429 | -0.73(-1.06%) |
May 16, 2019 | 68.54 | 69.48 | 68.33 | 68.98 | 1,680,413 | +0.79(+1.15%) |
May 15, 2019 | 68.55 | 68.96 | 67.61 | 68.19 | 2,469,688 | -0.36(-0.53%) |
May 14, 2019 | 67.78 | 69.13 | 67.72 | 68.55 | 2,412,024 | +0.90(+1.33%) |
May 13, 2019 | 68.86 | 68.90 | 67.54 | 67.65 | 2,215,677 | -2.51(-3.57%) |
May 10, 2019 | 69.30 | 70.36 | 68.69 | 70.16 | 2,103,501 | +0.41(+0.58%) |
May 09, 2019 | 69.06 | 69.90 | 68.44 | 69.75 | 2,095,393 | -0.05(-0.08%) |
May 08, 2019 | 70.19 | 70.73 | 69.12 | 69.81 | 2,658,334 | -1.25(-1.75%) |
May 07, 2019 | 71.33 | 71.85 | 70.61 | 71.05 | 2,657,998 | -1.38(-1.90%) |
May 06, 2019 | 71.29 | 72.85 | 71.01 | 72.43 | 1,534,764 | -0.21(-0.29%) |
May 03, 2019 | 71.99 | 72.80 | 71.94 | 72.64 | 1,777,550 | +1.00(+1.39%) |
May 02, 2019 | 71.68 | 72.27 | 71.18 | 71.64 | 1,887,218 | +0.04(+0.05%) |