Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.64 | 79.01 | 76.14 | 76.93 | 375,213 | -2.44(-3.07%) |
Jul 30, 2019 | 79.58 | 79.90 | 79.26 | 79.37 | 183,910 | -0.42(-0.53%) |
Jul 29, 2019 | 80.21 | 80.50 | 79.72 | 79.79 | 108,808 | -0.51(-0.64%) |
Jul 26, 2019 | 79.59 | 80.43 | 79.59 | 80.30 | 122,300 | +0.91(+1.15%) |
Jul 25, 2019 | 79.67 | 79.79 | 79.18 | 79.39 | 101,910 | -0.02(-0.03%) |
Jul 24, 2019 | 79.14 | 79.48 | 78.65 | 79.41 | 107,942 | +0.27(+0.34%) |
Jul 23, 2019 | 79.46 | 79.75 | 78.62 | 79.14 | 110,948 | -0.25(-0.31%) |
Jul 22, 2019 | 78.78 | 79.68 | 78.78 | 79.39 | 105,482 | +0.64(+0.81%) |
Jul 19, 2019 | 79.48 | 79.69 | 78.75 | 78.75 | 103,900 | -0.72(-0.91%) |
Jul 18, 2019 | 78.57 | 79.62 | 78.57 | 79.47 | 103,477 | +0.55(+0.70%) |
Jul 17, 2019 | 78.42 | 79.45 | 78.36 | 78.92 | 127,086 | +0.71(+0.91%) |
Jul 16, 2019 | 78.47 | 78.65 | 78.13 | 78.21 | 114,677 | -0.49(-0.62%) |
Jul 15, 2019 | 78.06 | 78.98 | 78.06 | 78.70 | 118,057 | +0.40(+0.51%) |
Jul 12, 2019 | 78.86 | 78.96 | 78.25 | 78.30 | 147,500 | -0.55(-0.70%) |
Jul 11, 2019 | 78.31 | 78.88 | 78.05 | 78.85 | 147,924 | +0.73(+0.93%) |
Jul 10, 2019 | 78.38 | 79.04 | 77.87 | 78.12 | 109,236 | +0.09(+0.12%) |
Jul 09, 2019 | 76.71 | 78.58 | 76.47 | 78.03 | 183,583 | +1.01(+1.31%) |
Jul 08, 2019 | 77.10 | 77.44 | 76.82 | 77.02 | 180,501 | -0.57(-0.73%) |
Jul 05, 2019 | 77.53 | 77.76 | 76.66 | 77.59 | 289,200 | -0.82(-1.05%) |
Jul 03, 2019 | 77.98 | 78.78 | 77.98 | 78.41 | 108,300 | +0.26(+0.33%) |
Jul 02, 2019 | 77.30 | 78.18 | 77.10 | 78.15 | 136,598 | +1.08(+1.40%) |
Jul 01, 2019 | 77.00 | 77.37 | 76.80 | 77.07 | 56,791 | +0.30(+0.39%) |
Jun 28, 2019 | 76.84 | 76.97 | 76.25 | 76.77 | 146,000 | +0.07(+0.09%) |
Jun 27, 2019 | 75.95 | 76.95 | 75.70 | 76.70 | 120,900 | +0.72(+0.95%) |
Jun 26, 2019 | 75.87 | 76.39 | 75.55 | 75.98 | 142,128 | +0.18(+0.24%) |
Jun 25, 2019 | 77.00 | 77.14 | 75.80 | 75.80 | 157,805 | -1.21(-1.57%) |
Jun 24, 2019 | 76.39 | 77.15 | 76.39 | 77.01 | 127,476 | +0.39(+0.51%) |
Jun 21, 2019 | 77.00 | 77.06 | 76.33 | 76.62 | 142,900 | -0.47(-0.61%) |
Jun 20, 2019 | 77.75 | 78.05 | 76.89 | 77.09 | 146,081 | -0.08(-0.10%) |
Jun 19, 2019 | 76.78 | 77.21 | 76.23 | 77.17 | 120,841 | +0.41(+0.53%) |
Jun 18, 2019 | 77.10 | 77.80 | 76.75 | 76.76 | 224,601 | -0.04(-0.05%) |
Jun 17, 2019 | 76.31 | 76.86 | 75.97 | 76.80 | 181,528 | +0.57(+0.75%) |
Jun 14, 2019 | 75.75 | 76.37 | 75.73 | 76.23 | 154,600 | -0.03(-0.04%) |
Jun 13, 2019 | 75.70 | 76.49 | 75.67 | 76.26 | 130,839 | +0.69(+0.91%) |
Jun 12, 2019 | 75.17 | 75.94 | 75.00 | 75.57 | 142,820 | +0.35(+0.47%) |
Jun 11, 2019 | 75.57 | 75.85 | 74.49 | 75.22 | 131,800 | -0.13(-0.17%) |
Jun 10, 2019 | 75.43 | 75.69 | 75.09 | 75.35 | 136,044 | -0.08(-0.11%) |
Jun 07, 2019 | 74.76 | 75.78 | 74.76 | 75.43 | 141,700 | +0.72(+0.96%) |
Jun 06, 2019 | 73.61 | 74.82 | 73.61 | 74.71 | 211,367 | +1.02(+1.38%) |
Jun 05, 2019 | 72.89 | 74.12 | 72.89 | 73.69 | 170,214 | +0.97(+1.33%) |
Jun 04, 2019 | 72.29 | 72.95 | 71.79 | 72.72 | 135,103 | +0.78(+1.08%) |
Jun 03, 2019 | 72.54 | 72.96 | 71.46 | 71.94 | 153,500 | -0.92(-1.26%) |
May 31, 2019 | 72.78 | 73.26 | 72.66 | 72.86 | 153,700 | -0.14(-0.19%) |
May 30, 2019 | 72.91 | 73.30 | 72.85 | 73.00 | 130,046 | +0.15(+0.21%) |
May 29, 2019 | 73.51 | 74.41 | 72.77 | 72.85 | 200,002 | -0.78(-1.06%) |
May 28, 2019 | 73.17 | 74.19 | 73.13 | 73.63 | 147,679 | +0.56(+0.77%) |
May 24, 2019 | 73.12 | 73.84 | 72.84 | 73.07 | 116,800 | -0.10(-0.14%) |
May 23, 2019 | 73.05 | 73.28 | 72.51 | 73.17 | 136,137 | -0.08(-0.11%) |
May 22, 2019 | 73.00 | 73.55 | 73.00 | 73.25 | 89,978 | +0.01(+0.01%) |
May 21, 2019 | 72.66 | 73.61 | 72.53 | 73.24 | 199,596 | +0.49(+0.67%) |
May 20, 2019 | 72.10 | 73.06 | 72.10 | 72.75 | 129,861 | +0.21(+0.29%) |
May 17, 2019 | 71.85 | 72.78 | 71.76 | 72.54 | 165,900 | +0.17(+0.23%) |
May 16, 2019 | 71.72 | 72.66 | 71.69 | 72.37 | 138,125 | +0.65(+0.91%) |
May 15, 2019 | 71.00 | 72.09 | 70.97 | 71.72 | 94,785 | +0.48(+0.67%) |
May 14, 2019 | 70.95 | 71.59 | 70.85 | 71.24 | 115,909 | +0.38(+0.54%) |
May 13, 2019 | 71.01 | 71.35 | 70.05 | 70.86 | 198,103 | -0.96(-1.34%) |
May 10, 2019 | 71.00 | 71.88 | 70.52 | 71.82 | 216,000 | +0.66(+0.93%) |
May 09, 2019 | 71.00 | 71.82 | 70.79 | 71.16 | 280,796 | -0.22(-0.31%) |
May 08, 2019 | 71.48 | 71.82 | 71.27 | 71.38 | 184,991 | -0.36(-0.50%) |
May 07, 2019 | 71.45 | 72.24 | 71.26 | 71.74 | 197,250 | -0.18(-0.25%) |
May 06, 2019 | 71.07 | 72.13 | 70.58 | 71.92 | 186,057 | -0.21(-0.29%) |
May 03, 2019 | 71.82 | 72.45 | 71.80 | 72.13 | 175,400 | +0.12(+0.17%) |
May 02, 2019 | 71.55 | 72.68 | 71.28 | 72.01 | 200,446 | +0.46(+0.64%) |