Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.79 | 79.32 | 76.95 | 77.75 | 677,090 | -1.07(-1.35%) |
Jul 30, 2019 | 78.11 | 78.97 | 78.11 | 78.82 | 519,996 | -0.06(-0.07%) |
Jul 29, 2019 | 79.83 | 79.83 | 78.54 | 78.88 | 441,527 | -1.00(-1.26%) |
Jul 26, 2019 | 80.95 | 80.95 | 79.50 | 79.88 | 370,568 | -0.68(-0.85%) |
Jul 25, 2019 | 81.66 | 82.10 | 80.16 | 80.56 | 728,136 | -2.12(-2.56%) |
Jul 24, 2019 | 81.42 | 82.79 | 80.50 | 82.67 | 610,609 | +1.18(+1.44%) |
Jul 23, 2019 | 78.19 | 81.64 | 76.47 | 81.50 | 1,679,767 | +3.16(+4.03%) |
Jul 22, 2019 | 78.21 | 78.85 | 78.06 | 78.34 | 481,828 | +0.34(+0.44%) |
Jul 19, 2019 | 77.78 | 78.48 | 77.07 | 78.00 | 616,780 | +0.85(+1.10%) |
Jul 18, 2019 | 77.83 | 77.96 | 76.79 | 77.16 | 570,149 | -0.98(-1.25%) |
Jul 17, 2019 | 78.09 | 79.22 | 77.39 | 78.13 | 766,293 | -0.06(-0.08%) |
Jul 16, 2019 | 77.04 | 78.42 | 76.35 | 78.19 | 700,615 | +1.15(+1.49%) |
Jul 15, 2019 | 76.85 | 77.28 | 76.19 | 77.04 | 614,574 | +0.19(+0.25%) |
Jul 12, 2019 | 76.05 | 77.62 | 75.45 | 76.85 | 683,850 | +2.62(+3.53%) |
Jul 11, 2019 | 73.45 | 74.28 | 73.11 | 74.23 | 406,775 | +0.66(+0.90%) |
Jul 10, 2019 | 74.19 | 74.33 | 73.12 | 73.57 | 291,314 | -0.31(-0.42%) |
Jul 09, 2019 | 73.59 | 73.96 | 73.14 | 73.88 | 320,227 | -0.23(-0.31%) |
Jul 08, 2019 | 74.94 | 75.44 | 73.89 | 74.11 | 287,077 | -1.35(-1.79%) |
Jul 05, 2019 | 75.66 | 75.66 | 74.55 | 75.46 | 179,794 | -0.67(-0.88%) |
Jul 03, 2019 | 75.38 | 76.23 | 75.25 | 76.13 | 184,360 | +0.97(+1.29%) |
Jul 02, 2019 | 75.45 | 75.63 | 74.74 | 75.17 | 429,968 | -1.11(-1.46%) |
Jul 01, 2019 | 77.04 | 77.18 | 75.43 | 76.28 | 387,738 | +0.55(+0.73%) |
Jun 28, 2019 | 74.06 | 75.96 | 73.59 | 75.73 | 677,111 | +1.83(+2.48%) |
Jun 27, 2019 | 72.24 | 73.97 | 72.08 | 73.90 | 372,319 | +0.62(+0.84%) |
Jun 26, 2019 | 73.47 | 73.64 | 73.10 | 73.28 | 349,033 | -0.03(-0.04%) |
Jun 25, 2019 | 73.27 | 73.91 | 72.86 | 73.31 | 289,815 | +0.50(+0.69%) |
Jun 24, 2019 | 72.95 | 73.97 | 72.50 | 72.81 | 315,750 | +0.05(+0.06%) |
Jun 21, 2019 | 74.13 | 74.13 | 72.74 | 72.76 | 962,667 | -1.64(-2.20%) |
Jun 20, 2019 | 73.68 | 74.55 | 73.15 | 74.40 | 418,993 | +1.80(+2.48%) |
Jun 19, 2019 | 72.25 | 72.89 | 71.86 | 72.60 | 385,613 | +0.40(+0.56%) |
Jun 18, 2019 | 69.78 | 72.44 | 69.78 | 72.19 | 542,386 | +2.93(+4.22%) |
Jun 17, 2019 | 70.69 | 71.33 | 69.11 | 69.27 | 416,212 | -1.73(-2.43%) |
Jun 14, 2019 | 70.82 | 71.26 | 69.65 | 71.00 | 360,070 | +0.14(+0.19%) |
Jun 13, 2019 | 71.69 | 72.15 | 70.15 | 70.86 | 715,440 | -0.70(-0.97%) |
Jun 12, 2019 | 73.16 | 74.96 | 71.32 | 71.55 | 482,097 | -2.08(-2.82%) |
Jun 11, 2019 | 74.11 | 74.91 | 73.30 | 73.63 | 171,167 | +0.29(+0.40%) |
Jun 10, 2019 | 73.57 | 74.00 | 73.30 | 73.34 | 242,511 | +0.28(+0.39%) |
Jun 07, 2019 | 73.16 | 73.86 | 72.91 | 73.05 | 199,225 | +0.36(+0.49%) |
Jun 06, 2019 | 74.08 | 74.24 | 72.14 | 72.70 | 333,053 | -1.31(-1.77%) |
Jun 05, 2019 | 73.36 | 74.06 | 72.24 | 74.00 | 357,581 | +0.76(+1.04%) |
Jun 04, 2019 | 71.23 | 73.35 | 71.17 | 73.25 | 262,254 | +2.87(+4.08%) |
Jun 03, 2019 | 69.19 | 70.99 | 69.19 | 70.37 | 362,700 | +0.92(+1.33%) |
May 31, 2019 | 70.01 | 70.24 | 69.37 | 69.45 | 298,947 | -1.48(-2.09%) |
May 30, 2019 | 71.01 | 71.75 | 70.42 | 70.93 | 271,906 | +0.16(+0.22%) |
May 29, 2019 | 69.63 | 71.12 | 69.63 | 70.78 | 270,992 | +0.64(+0.91%) |
May 28, 2019 | 70.82 | 71.24 | 70.06 | 70.14 | 299,334 | -0.66(-0.93%) |
May 24, 2019 | 71.39 | 71.93 | 70.69 | 70.79 | 232,903 | -0.08(-0.12%) |
May 23, 2019 | 71.73 | 72.02 | 70.43 | 70.88 | 452,868 | -1.64(-2.26%) |
May 22, 2019 | 73.32 | 73.64 | 72.49 | 72.51 | 225,318 | -1.18(-1.60%) |
May 21, 2019 | 73.27 | 74.05 | 73.17 | 73.69 | 220,580 | +1.01(+1.38%) |
May 20, 2019 | 72.45 | 73.24 | 72.14 | 72.69 | 307,195 | -0.16(-0.21%) |
May 17, 2019 | 73.57 | 74.19 | 72.80 | 72.84 | 252,913 | -1.56(-2.10%) |
May 16, 2019 | 74.63 | 75.29 | 74.02 | 74.41 | 356,769 | +0.16(+0.21%) |
May 15, 2019 | 73.50 | 74.71 | 73.36 | 74.25 | 268,324 | +0.16(+0.22%) |
May 14, 2019 | 74.35 | 74.85 | 73.84 | 74.09 | 517,972 | +0.11(+0.15%) |
May 13, 2019 | 75.61 | 76.58 | 73.68 | 73.98 | 411,561 | -2.44(-3.20%) |
May 10, 2019 | 76.28 | 76.65 | 74.91 | 76.42 | 347,058 | -0.34(-0.44%) |
May 09, 2019 | 75.99 | 77.05 | 75.64 | 76.76 | 277,755 | -0.04(-0.05%) |
May 08, 2019 | 77.59 | 78.01 | 76.68 | 76.79 | 226,299 | -0.88(-1.13%) |
May 07, 2019 | 78.30 | 78.39 | 77.13 | 77.67 | 191,525 | -1.83(-2.30%) |
May 06, 2019 | 78.93 | 79.96 | 78.48 | 79.50 | 288,790 | -1.18(-1.46%) |
May 03, 2019 | 79.70 | 80.81 | 79.70 | 80.68 | 219,126 | +1.55(+1.95%) |
May 02, 2019 | 78.63 | 79.15 | 77.77 | 79.14 | 279,439 | +0.37(+0.48%) |