Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.04 | 81.91 | 80.35 | 80.92 | 1,155,981 | -0.11(-0.13%) |
Jul 30, 2019 | 80.35 | 81.52 | 80.34 | 81.03 | 1,052,305 | -0.24(-0.30%) |
Jul 29, 2019 | 82.22 | 82.35 | 80.82 | 81.28 | 1,411,898 | -1.10(-1.34%) |
Jul 26, 2019 | 80.78 | 82.80 | 80.35 | 82.38 | 1,614,482 | +1.97(+2.46%) |
Jul 25, 2019 | 79.67 | 80.78 | 79.30 | 80.41 | 1,631,388 | +0.74(+0.93%) |
Jul 24, 2019 | 80.16 | 80.64 | 78.67 | 79.66 | 2,664,866 | -0.41(-0.51%) |
Jul 23, 2019 | 75.47 | 80.99 | 75.47 | 80.07 | 4,983,633 | +6.96(+9.52%) |
Jul 22, 2019 | 73.62 | 74.40 | 73.11 | 73.11 | 2,028,961 | -0.22(-0.29%) |
Jul 19, 2019 | 74.42 | 74.42 | 73.33 | 73.33 | 794,401 | -0.69(-0.94%) |
Jul 18, 2019 | 73.27 | 74.14 | 72.35 | 74.02 | 763,222 | +0.50(+0.68%) |
Jul 17, 2019 | 73.49 | 73.91 | 73.42 | 73.52 | 586,060 | -0.08(-0.11%) |
Jul 16, 2019 | 73.82 | 74.02 | 73.20 | 73.60 | 827,255 | -0.35(-0.48%) |
Jul 15, 2019 | 73.70 | 73.95 | 73.31 | 73.95 | 1,277,264 | +0.27(+0.37%) |
Jul 12, 2019 | 73.31 | 73.84 | 72.90 | 73.68 | 1,058,861 | +0.39(+0.53%) |
Jul 11, 2019 | 72.88 | 73.35 | 72.40 | 73.29 | 497,662 | +0.62(+0.85%) |
Jul 10, 2019 | 72.49 | 73.06 | 72.34 | 72.67 | 954,307 | +0.59(+0.81%) |
Jul 09, 2019 | 71.71 | 72.26 | 71.60 | 72.09 | 1,056,082 | -0.09(-0.12%) |
Jul 08, 2019 | 72.76 | 72.76 | 72.10 | 72.18 | 647,145 | -0.89(-1.22%) |
Jul 05, 2019 | 72.69 | 73.08 | 72.14 | 73.07 | 361,547 | +0.01(+0.01%) |
Jul 03, 2019 | 72.50 | 73.16 | 72.33 | 73.06 | 342,211 | +0.86(+1.19%) |
Jul 02, 2019 | 71.72 | 72.55 | 71.34 | 72.20 | 619,609 | +0.35(+0.49%) |
Jul 01, 2019 | 72.78 | 73.11 | 71.64 | 71.84 | 843,504 | -0.01(-0.01%) |
Jun 28, 2019 | 70.85 | 71.89 | 70.67 | 71.85 | 1,456,420 | +1.36(+1.93%) |
Jun 27, 2019 | 69.52 | 70.62 | 69.39 | 70.49 | 569,485 | +1.02(+1.46%) |
Jun 26, 2019 | 69.48 | 70.28 | 68.84 | 69.48 | 618,902 | +0.06(+0.08%) |
Jun 25, 2019 | 69.92 | 70.00 | 69.35 | 69.42 | 626,725 | -0.48(-0.69%) |
Jun 24, 2019 | 70.10 | 70.35 | 69.63 | 69.90 | 719,875 | +0.00(+0.00%) |
Jun 21, 2019 | 70.54 | 70.70 | 69.86 | 69.90 | 1,030,625 | -0.72(-1.02%) |
Jun 20, 2019 | 72.01 | 72.05 | 70.50 | 70.62 | 1,139,298 | -0.60(-0.84%) |
Jun 19, 2019 | 70.52 | 71.39 | 70.27 | 71.22 | 1,143,517 | +0.86(+1.22%) |
Jun 18, 2019 | 69.78 | 70.66 | 69.37 | 70.36 | 1,150,199 | +0.88(+1.27%) |
Jun 17, 2019 | 69.61 | 69.84 | 69.20 | 69.48 | 797,105 | +0.16(+0.23%) |
Jun 14, 2019 | 69.51 | 69.65 | 69.07 | 69.32 | 994,920 | -0.22(-0.32%) |
Jun 13, 2019 | 69.34 | 69.80 | 68.75 | 69.55 | 772,100 | +0.39(+0.57%) |
Jun 12, 2019 | 68.43 | 69.24 | 68.38 | 69.16 | 521,562 | +0.66(+0.97%) |
Jun 11, 2019 | 69.36 | 69.60 | 67.83 | 68.49 | 612,001 | -0.47(-0.68%) |
Jun 10, 2019 | 68.42 | 69.21 | 68.17 | 68.96 | 1,121,590 | +0.95(+1.39%) |
Jun 07, 2019 | 67.65 | 68.34 | 67.41 | 68.01 | 1,271,759 | +0.73(+1.09%) |
Jun 06, 2019 | 66.41 | 67.34 | 66.10 | 67.28 | 1,187,446 | +0.93(+1.40%) |
Jun 05, 2019 | 64.60 | 66.39 | 64.40 | 66.35 | 1,234,627 | +2.42(+3.79%) |
Jun 04, 2019 | 63.51 | 64.22 | 62.94 | 63.93 | 1,693,373 | +1.00(+1.58%) |
Jun 03, 2019 | 63.83 | 64.29 | 62.68 | 62.93 | 1,000,755 | -1.13(-1.77%) |
May 31, 2019 | 63.56 | 64.27 | 63.42 | 64.06 | 741,510 | -0.10(-0.15%) |
May 30, 2019 | 64.12 | 64.49 | 63.68 | 64.16 | 570,894 | +0.21(+0.32%) |
May 29, 2019 | 64.33 | 64.46 | 63.78 | 63.96 | 919,871 | -0.64(-0.98%) |
May 28, 2019 | 64.16 | 65.66 | 64.08 | 64.59 | 1,050,805 | +0.69(+1.09%) |
May 24, 2019 | 64.74 | 64.76 | 63.82 | 63.90 | 905,710 | -0.41(-0.64%) |
May 23, 2019 | 63.83 | 64.47 | 63.46 | 64.31 | 1,412,870 | -0.24(-0.38%) |
May 22, 2019 | 64.85 | 65.29 | 64.46 | 64.55 | 640,998 | -0.53(-0.82%) |
May 21, 2019 | 63.47 | 65.25 | 63.44 | 65.08 | 1,326,647 | +2.06(+3.27%) |
May 20, 2019 | 62.72 | 63.46 | 62.40 | 63.02 | 771,960 | -0.14(-0.22%) |
May 17, 2019 | 63.05 | 63.98 | 63.05 | 63.16 | 1,044,076 | -0.47(-0.74%) |
May 16, 2019 | 62.93 | 63.94 | 62.85 | 63.63 | 1,125,099 | +0.93(+1.48%) |
May 15, 2019 | 62.05 | 63.17 | 61.95 | 62.70 | 1,201,211 | +0.04(+0.06%) |
May 14, 2019 | 62.39 | 63.38 | 62.30 | 62.66 | 2,626,760 | +0.49(+0.79%) |
May 13, 2019 | 63.11 | 63.37 | 61.87 | 62.17 | 1,882,401 | -2.29(-3.56%) |
May 10, 2019 | 63.99 | 64.67 | 63.32 | 64.47 | 2,427,575 | +0.03(+0.05%) |
May 09, 2019 | 63.65 | 64.68 | 62.90 | 64.44 | 703,155 | -0.10(-0.15%) |
May 08, 2019 | 64.43 | 65.10 | 64.25 | 64.54 | 1,173,623 | +0.11(+0.17%) |
May 07, 2019 | 65.08 | 65.43 | 64.13 | 64.43 | 2,195,207 | -1.28(-1.95%) |
May 06, 2019 | 65.12 | 66.02 | 65.02 | 65.71 | 1,311,090 | -0.68(-1.03%) |
May 03, 2019 | 66.82 | 67.01 | 66.17 | 66.39 | 1,368,954 | -0.02(-0.03%) |
May 02, 2019 | 66.17 | 66.73 | 65.49 | 66.41 | 1,717,159 | +0.21(+0.31%) |