Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.52 | 76.62 | 74.35 | 75.27 | 368,538 | -1.22(-1.59%) |
Jul 30, 2019 | 75.91 | 77.03 | 75.72 | 76.49 | 457,235 | +0.20(+0.26%) |
Jul 29, 2019 | 77.85 | 78.48 | 74.45 | 76.29 | 641,095 | -1.40(-1.80%) |
Jul 26, 2019 | 78.11 | 83.97 | 77.01 | 77.69 | 1,499,258 | +6.00(+8.38%) |
Jul 25, 2019 | 73.02 | 73.02 | 71.47 | 71.68 | 715,100 | -1.14(-1.56%) |
Jul 24, 2019 | 72.73 | 73.18 | 71.75 | 72.82 | 1,012,496 | -0.08(-0.11%) |
Jul 23, 2019 | 74.38 | 74.54 | 72.87 | 72.90 | 414,329 | -1.14(-1.54%) |
Jul 22, 2019 | 75.15 | 75.68 | 73.98 | 74.04 | 372,943 | -1.22(-1.62%) |
Jul 19, 2019 | 75.54 | 76.62 | 75.24 | 75.26 | 470,246 | -0.02(-0.03%) |
Jul 18, 2019 | 74.81 | 75.52 | 74.56 | 75.28 | 221,902 | +0.22(+0.29%) |
Jul 17, 2019 | 74.57 | 75.85 | 74.07 | 75.06 | 412,147 | +0.48(+0.64%) |
Jul 16, 2019 | 76.15 | 76.15 | 74.31 | 74.58 | 369,267 | -1.25(-1.65%) |
Jul 15, 2019 | 75.62 | 75.92 | 75.15 | 75.83 | 231,956 | +0.36(+0.47%) |
Jul 12, 2019 | 74.84 | 75.53 | 74.70 | 75.48 | 275,547 | +0.76(+1.02%) |
Jul 11, 2019 | 74.20 | 74.77 | 73.85 | 74.71 | 189,369 | +0.57(+0.78%) |
Jul 10, 2019 | 74.52 | 75.64 | 74.13 | 74.14 | 269,099 | -0.02(-0.03%) |
Jul 09, 2019 | 73.69 | 74.28 | 73.12 | 74.16 | 257,835 | +0.25(+0.34%) |
Jul 08, 2019 | 74.29 | 74.47 | 73.63 | 73.91 | 356,091 | -0.74(-1.00%) |
Jul 05, 2019 | 73.85 | 74.72 | 73.47 | 74.65 | 296,440 | +0.56(+0.76%) |
Jul 03, 2019 | 73.27 | 74.25 | 72.68 | 74.09 | 579,254 | +1.11(+1.52%) |
Jul 02, 2019 | 72.96 | 73.60 | 72.62 | 72.98 | 368,975 | -0.15(-0.20%) |
Jul 01, 2019 | 74.09 | 74.78 | 72.80 | 73.13 | 355,293 | +0.13(+0.18%) |
Jun 28, 2019 | 72.78 | 73.64 | 72.39 | 73.00 | 1,123,384 | +0.64(+0.89%) |
Jun 27, 2019 | 71.71 | 72.71 | 71.62 | 72.35 | 467,583 | +0.76(+1.07%) |
Jun 26, 2019 | 69.84 | 71.75 | 69.84 | 71.59 | 768,047 | +2.13(+3.07%) |
Jun 25, 2019 | 70.35 | 71.23 | 69.04 | 69.46 | 365,621 | -0.90(-1.28%) |
Jun 24, 2019 | 70.75 | 70.75 | 70.13 | 70.36 | 453,535 | -0.19(-0.27%) |
Jun 21, 2019 | 71.58 | 72.32 | 70.36 | 70.55 | 1,011,853 | -1.35(-1.87%) |
Jun 20, 2019 | 71.61 | 72.22 | 71.24 | 71.90 | 534,004 | +1.11(+1.57%) |
Jun 19, 2019 | 70.58 | 71.21 | 70.28 | 70.79 | 466,512 | +0.44(+0.62%) |
Jun 18, 2019 | 70.21 | 72.18 | 70.16 | 70.35 | 565,416 | +1.08(+1.56%) |
Jun 17, 2019 | 68.48 | 70.81 | 68.48 | 69.27 | 720,860 | +1.00(+1.47%) |
Jun 14, 2019 | 69.13 | 69.43 | 67.37 | 68.27 | 637,795 | -1.03(-1.49%) |
Jun 13, 2019 | 70.27 | 70.27 | 69.16 | 69.30 | 375,971 | -0.84(-1.20%) |
Jun 12, 2019 | 70.00 | 70.76 | 69.17 | 70.15 | 464,466 | +0.02(+0.03%) |
Jun 11, 2019 | 72.35 | 72.44 | 70.03 | 70.13 | 390,889 | -1.35(-1.89%) |
Jun 10, 2019 | 71.96 | 72.90 | 71.40 | 71.47 | 307,589 | +0.09(+0.12%) |
Jun 07, 2019 | 71.27 | 72.24 | 71.05 | 71.38 | 337,923 | +0.52(+0.73%) |
Jun 06, 2019 | 71.32 | 71.59 | 70.63 | 70.87 | 299,361 | -0.64(-0.90%) |
Jun 05, 2019 | 72.15 | 72.82 | 70.65 | 71.51 | 339,800 | -0.16(-0.22%) |
Jun 04, 2019 | 69.68 | 71.76 | 69.11 | 71.67 | 427,415 | +2.67(+3.88%) |
Jun 03, 2019 | 71.45 | 71.58 | 68.54 | 69.00 | 711,951 | -2.17(-3.05%) |
May 31, 2019 | 71.42 | 72.06 | 70.95 | 71.17 | 633,152 | -0.98(-1.36%) |
May 30, 2019 | 72.94 | 73.38 | 71.54 | 72.15 | 403,291 | -0.71(-0.98%) |
May 29, 2019 | 72.63 | 73.15 | 72.24 | 72.86 | 483,497 | -0.27(-0.37%) |
May 28, 2019 | 73.75 | 74.00 | 72.94 | 73.13 | 337,393 | -0.43(-0.58%) |
May 24, 2019 | 74.28 | 75.20 | 73.48 | 73.55 | 332,776 | -0.52(-0.70%) |
May 23, 2019 | 74.23 | 75.72 | 73.75 | 74.07 | 554,980 | -0.89(-1.19%) |
May 22, 2019 | 74.31 | 75.25 | 74.04 | 74.96 | 553,653 | +0.41(+0.54%) |
May 21, 2019 | 75.42 | 76.03 | 74.47 | 74.55 | 693,502 | -0.10(-0.13%) |
May 20, 2019 | 75.80 | 76.24 | 74.53 | 74.65 | 617,877 | -1.84(-2.41%) |
May 17, 2019 | 77.84 | 77.84 | 76.49 | 76.50 | 495,580 | -1.69(-2.17%) |
May 16, 2019 | 77.98 | 78.97 | 77.74 | 78.19 | 428,302 | +0.64(+0.83%) |
May 15, 2019 | 76.04 | 77.87 | 76.02 | 77.55 | 478,322 | +0.93(+1.22%) |
May 14, 2019 | 76.35 | 77.16 | 75.97 | 76.62 | 469,396 | +0.50(+0.65%) |
May 13, 2019 | 77.63 | 79.73 | 75.53 | 76.12 | 557,233 | -2.86(-3.63%) |
May 10, 2019 | 79.35 | 79.43 | 77.62 | 78.98 | 642,337 | -0.55(-0.70%) |
May 09, 2019 | 78.56 | 79.83 | 78.08 | 79.54 | 490,090 | +0.02(+0.02%) |
May 08, 2019 | 79.42 | 80.06 | 78.81 | 79.52 | 509,294 | -0.19(-0.24%) |
May 07, 2019 | 80.58 | 81.40 | 78.98 | 79.71 | 508,411 | -1.95(-2.38%) |
May 06, 2019 | 79.78 | 82.10 | 79.78 | 81.65 | 934,769 | +0.54(+0.67%) |
May 03, 2019 | 80.34 | 81.32 | 80.17 | 81.11 | 545,667 | +0.89(+1.11%) |
May 02, 2019 | 79.62 | 80.51 | 78.99 | 80.22 | 449,930 | +0.26(+0.32%) |