Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.19 | 80.27 | 78.27 | 78.67 | 428,660 | -0.45(-0.57%) |
Jul 30, 2019 | 79.36 | 79.52 | 78.36 | 79.12 | 449,525 | +0.26(+0.33%) |
Jul 29, 2019 | 78.60 | 79.35 | 78.30 | 78.86 | 254,388 | +0.50(+0.64%) |
Jul 26, 2019 | 77.46 | 78.57 | 77.41 | 78.36 | 323,486 | +0.90(+1.16%) |
Jul 25, 2019 | 78.10 | 78.89 | 77.19 | 77.46 | 320,665 | -0.85(-1.08%) |
Jul 24, 2019 | 78.06 | 78.44 | 77.42 | 78.31 | 272,920 | +0.21(+0.27%) |
Jul 23, 2019 | 78.23 | 78.23 | 77.46 | 78.10 | 120,191 | +0.12(+0.15%) |
Jul 22, 2019 | 78.50 | 78.72 | 77.62 | 77.98 | 172,867 | -0.20(-0.25%) |
Jul 19, 2019 | 78.99 | 79.45 | 78.15 | 78.18 | 183,938 | -1.09(-1.37%) |
Jul 18, 2019 | 78.62 | 79.32 | 78.06 | 79.26 | 139,441 | +0.53(+0.67%) |
Jul 17, 2019 | 78.47 | 78.98 | 78.39 | 78.74 | 143,895 | +0.35(+0.44%) |
Jul 16, 2019 | 78.21 | 78.57 | 77.98 | 78.39 | 175,860 | -0.09(-0.12%) |
Jul 15, 2019 | 78.83 | 79.07 | 78.21 | 78.49 | 145,423 | -0.23(-0.30%) |
Jul 12, 2019 | 78.88 | 78.88 | 78.10 | 78.72 | 131,318 | -0.09(-0.12%) |
Jul 11, 2019 | 78.92 | 79.23 | 78.17 | 78.82 | 131,571 | -0.17(-0.22%) |
Jul 10, 2019 | 79.38 | 79.42 | 78.90 | 78.99 | 119,910 | -0.13(-0.16%) |
Jul 09, 2019 | 78.95 | 79.21 | 78.30 | 79.12 | 131,127 | +0.07(+0.09%) |
Jul 08, 2019 | 78.89 | 79.12 | 78.58 | 79.05 | 151,201 | +0.20(+0.25%) |
Jul 05, 2019 | 78.85 | 79.03 | 77.95 | 78.85 | 151,485 | -0.50(-0.63%) |
Jul 03, 2019 | 78.86 | 79.67 | 78.59 | 79.35 | 74,641 | +0.80(+1.02%) |
Jul 02, 2019 | 78.09 | 78.87 | 78.09 | 78.55 | 222,536 | +0.60(+0.77%) |
Jul 01, 2019 | 77.95 | 78.25 | 77.21 | 77.94 | 183,433 | +0.03(+0.04%) |
Jun 28, 2019 | 77.32 | 78.31 | 77.32 | 77.91 | 466,858 | +0.50(+0.65%) |
Jun 27, 2019 | 76.99 | 77.46 | 76.82 | 77.41 | 195,458 | +0.56(+0.73%) |
Jun 26, 2019 | 79.30 | 79.41 | 76.78 | 76.85 | 243,925 | -2.54(-3.20%) |
Jun 25, 2019 | 78.98 | 79.88 | 78.98 | 79.39 | 249,389 | +0.48(+0.61%) |
Jun 24, 2019 | 79.95 | 79.95 | 78.90 | 78.90 | 211,633 | -0.89(-1.11%) |
Jun 21, 2019 | 78.65 | 79.81 | 78.52 | 79.79 | 495,371 | +0.48(+0.61%) |
Jun 20, 2019 | 78.87 | 79.57 | 78.26 | 79.31 | 175,875 | +0.59(+0.75%) |
Jun 19, 2019 | 78.16 | 79.04 | 77.85 | 78.72 | 183,210 | +0.40(+0.51%) |
Jun 18, 2019 | 78.80 | 78.90 | 77.81 | 78.32 | 157,910 | -0.20(-0.25%) |
Jun 17, 2019 | 78.38 | 78.73 | 77.50 | 78.52 | 205,210 | +0.09(+0.11%) |
Jun 14, 2019 | 78.16 | 78.99 | 78.15 | 78.44 | 97,127 | +0.10(+0.13%) |
Jun 13, 2019 | 78.14 | 78.65 | 78.05 | 78.33 | 195,099 | +0.21(+0.27%) |
Jun 12, 2019 | 76.81 | 78.25 | 76.81 | 78.13 | 155,850 | +1.43(+1.87%) |
Jun 11, 2019 | 77.06 | 77.44 | 76.21 | 76.69 | 232,783 | -0.28(-0.37%) |
Jun 10, 2019 | 77.99 | 77.99 | 76.62 | 76.98 | 327,624 | -1.17(-1.50%) |
Jun 07, 2019 | 77.81 | 78.67 | 77.78 | 78.15 | 324,645 | +0.72(+0.92%) |
Jun 06, 2019 | 77.65 | 77.99 | 76.99 | 77.44 | 167,952 | +0.02(+0.02%) |
Jun 05, 2019 | 76.01 | 77.62 | 75.97 | 77.42 | 188,684 | +1.37(+1.80%) |
Jun 04, 2019 | 76.24 | 76.86 | 74.81 | 76.05 | 145,783 | -0.29(-0.38%) |
Jun 03, 2019 | 75.49 | 76.49 | 75.11 | 76.34 | 218,753 | +0.79(+1.05%) |
May 31, 2019 | 74.35 | 75.60 | 73.96 | 75.55 | 259,623 | +1.08(+1.45%) |
May 30, 2019 | 74.39 | 74.77 | 74.17 | 74.47 | 205,037 | +0.02(+0.02%) |
May 29, 2019 | 75.87 | 75.99 | 74.20 | 74.45 | 168,272 | -1.59(-2.09%) |
May 28, 2019 | 76.99 | 77.02 | 76.01 | 76.04 | 190,234 | -0.87(-1.13%) |
May 24, 2019 | 76.63 | 77.22 | 76.60 | 76.91 | 163,307 | +0.28(+0.37%) |
May 23, 2019 | 76.24 | 76.64 | 75.82 | 76.62 | 140,290 | +0.19(+0.25%) |
May 22, 2019 | 76.34 | 76.69 | 76.24 | 76.43 | 138,338 | +0.16(+0.20%) |
May 21, 2019 | 76.62 | 77.06 | 76.07 | 76.28 | 109,955 | -0.42(-0.55%) |
May 20, 2019 | 76.83 | 77.35 | 76.40 | 76.70 | 155,797 | -0.09(-0.11%) |
May 17, 2019 | 76.43 | 77.31 | 76.28 | 76.79 | 235,052 | +0.18(+0.24%) |
May 16, 2019 | 75.36 | 76.66 | 75.36 | 76.61 | 204,759 | +1.10(+1.46%) |
May 15, 2019 | 75.28 | 75.76 | 75.10 | 75.50 | 134,262 | +0.17(+0.23%) |
May 14, 2019 | 75.83 | 76.07 | 75.09 | 75.33 | 295,881 | -0.56(-0.74%) |
May 13, 2019 | 74.58 | 75.97 | 74.58 | 75.89 | 256,151 | +0.75(+1.00%) |
May 10, 2019 | 73.71 | 75.15 | 73.61 | 75.14 | 131,831 | +1.38(+1.87%) |
May 09, 2019 | 73.88 | 74.36 | 73.52 | 73.75 | 162,836 | -0.17(-0.23%) |
May 08, 2019 | 74.88 | 75.00 | 73.87 | 73.93 | 164,310 | -0.89(-1.19%) |
May 07, 2019 | 75.81 | 76.39 | 74.48 | 74.82 | 263,012 | -1.09(-1.44%) |
May 06, 2019 | 75.90 | 76.38 | 75.73 | 75.91 | 193,475 | -0.15(-0.19%) |
May 03, 2019 | 75.04 | 76.27 | 75.04 | 76.05 | 183,119 | +1.11(+1.48%) |
May 02, 2019 | 74.91 | 75.49 | 74.57 | 74.95 | 180,765 | -0.18(-0.24%) |