Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.33 | 76.82 | 73.59 | 74.84 | 716,834 | -1.36(-1.78%) |
Jul 30, 2019 | 75.18 | 76.32 | 74.63 | 76.20 | 320,060 | -0.17(-0.22%) |
Jul 29, 2019 | 77.45 | 77.84 | 76.33 | 76.37 | 497,695 | -1.21(-1.56%) |
Jul 26, 2019 | 75.91 | 77.72 | 75.79 | 77.57 | 786,861 | +2.19(+2.90%) |
Jul 25, 2019 | 76.69 | 76.77 | 75.06 | 75.39 | 496,664 | -1.42(-1.85%) |
Jul 24, 2019 | 74.89 | 76.87 | 74.67 | 76.81 | 796,404 | +1.54(+2.04%) |
Jul 23, 2019 | 73.86 | 75.34 | 73.68 | 75.27 | 605,657 | +2.10(+2.88%) |
Jul 22, 2019 | 72.84 | 73.60 | 72.39 | 73.17 | 490,351 | +0.32(+0.44%) |
Jul 19, 2019 | 75.19 | 75.24 | 72.69 | 72.85 | 358,878 | -1.63(-2.19%) |
Jul 18, 2019 | 72.66 | 74.82 | 72.29 | 74.48 | 619,197 | +1.44(+1.98%) |
Jul 17, 2019 | 74.13 | 74.62 | 72.93 | 73.04 | 447,469 | -1.44(-1.94%) |
Jul 16, 2019 | 75.15 | 75.52 | 74.22 | 74.48 | 487,640 | -0.80(-1.07%) |
Jul 15, 2019 | 76.35 | 76.63 | 74.84 | 75.28 | 741,907 | -0.59(-0.78%) |
Jul 12, 2019 | 75.38 | 75.99 | 74.64 | 75.88 | 926,448 | +0.87(+1.16%) |
Jul 11, 2019 | 74.71 | 75.16 | 74.28 | 75.01 | 578,349 | +0.61(+0.82%) |
Jul 10, 2019 | 74.72 | 75.75 | 74.09 | 74.39 | 610,247 | -0.27(-0.37%) |
Jul 09, 2019 | 72.72 | 74.79 | 72.65 | 74.67 | 668,164 | +0.98(+1.33%) |
Jul 08, 2019 | 73.64 | 74.13 | 73.28 | 73.69 | 510,442 | -0.80(-1.08%) |
Jul 05, 2019 | 74.47 | 74.80 | 72.79 | 74.49 | 900,057 | +0.37(+0.50%) |
Jul 03, 2019 | 72.83 | 74.23 | 72.61 | 74.12 | 853,634 | +1.94(+2.69%) |
Jul 02, 2019 | 71.42 | 72.54 | 71.19 | 72.18 | 612,363 | +0.58(+0.80%) |
Jul 01, 2019 | 71.62 | 72.34 | 70.57 | 71.60 | 1,189,799 | +1.80(+2.58%) |
Jun 28, 2019 | 69.36 | 69.98 | 68.61 | 69.80 | 1,038,054 | +2.29(+3.40%) |
Jun 27, 2019 | 66.65 | 67.72 | 66.65 | 67.51 | 411,092 | +1.59(+2.42%) |
Jun 26, 2019 | 67.53 | 67.63 | 65.88 | 65.91 | 596,437 | -0.97(-1.45%) |
Jun 25, 2019 | 68.23 | 68.45 | 66.68 | 66.88 | 692,613 | -1.43(-2.10%) |
Jun 24, 2019 | 69.11 | 69.72 | 68.18 | 68.32 | 966,749 | -0.84(-1.21%) |
Jun 21, 2019 | 70.13 | 70.70 | 68.98 | 69.16 | 891,228 | -1.01(-1.44%) |
Jun 20, 2019 | 69.97 | 70.58 | 68.50 | 70.16 | 888,291 | +1.31(+1.90%) |
Jun 19, 2019 | 68.68 | 69.51 | 68.53 | 68.86 | 709,728 | +0.36(+0.52%) |
Jun 18, 2019 | 67.55 | 69.40 | 67.44 | 68.50 | 1,185,375 | +1.45(+2.16%) |
Jun 17, 2019 | 67.71 | 68.53 | 66.91 | 67.05 | 620,938 | -0.89(-1.32%) |
Jun 14, 2019 | 67.51 | 68.45 | 66.33 | 67.94 | 363,651 | +0.53(+0.78%) |
Jun 13, 2019 | 67.63 | 68.05 | 66.79 | 67.41 | 421,675 | +0.05(+0.07%) |
Jun 12, 2019 | 68.04 | 68.34 | 66.74 | 67.37 | 417,162 | -0.82(-1.20%) |
Jun 11, 2019 | 69.28 | 69.66 | 67.38 | 68.19 | 569,722 | -0.10(-0.15%) |
Jun 10, 2019 | 68.40 | 69.49 | 68.29 | 68.29 | 690,322 | +1.12(+1.67%) |
Jun 07, 2019 | 66.99 | 68.14 | 66.63 | 67.17 | 726,666 | +0.37(+0.55%) |
Jun 06, 2019 | 65.97 | 67.25 | 65.17 | 66.80 | 637,518 | +0.99(+1.50%) |
Jun 05, 2019 | 64.27 | 65.95 | 63.36 | 65.81 | 1,209,053 | +2.08(+3.26%) |
Jun 04, 2019 | 61.77 | 63.87 | 61.00 | 63.73 | 783,195 | +3.82(+6.38%) |
Jun 03, 2019 | 59.88 | 60.99 | 58.73 | 59.91 | 883,322 | -0.02(-0.03%) |
May 31, 2019 | 59.68 | 60.92 | 59.31 | 59.93 | 1,094,992 | -1.74(-2.82%) |
May 30, 2019 | 62.32 | 63.09 | 60.96 | 61.67 | 704,986 | -0.30(-0.49%) |
May 29, 2019 | 61.24 | 62.17 | 60.49 | 61.97 | 1,195,416 | -0.72(-1.14%) |
May 28, 2019 | 64.12 | 65.01 | 62.69 | 62.69 | 448,238 | -1.48(-2.30%) |
May 24, 2019 | 63.95 | 64.46 | 63.34 | 64.17 | 394,035 | +1.19(+1.88%) |
May 23, 2019 | 63.81 | 63.81 | 61.80 | 62.98 | 1,054,568 | -2.46(-3.75%) |
May 22, 2019 | 65.15 | 66.05 | 64.97 | 65.44 | 525,215 | -0.30(-0.46%) |
May 21, 2019 | 65.13 | 65.94 | 65.09 | 65.74 | 573,080 | +1.52(+2.37%) |
May 20, 2019 | 63.77 | 65.09 | 63.55 | 64.21 | 660,631 | -0.38(-0.58%) |
May 17, 2019 | 64.46 | 66.13 | 63.58 | 64.59 | 769,692 | -1.10(-1.68%) |
May 16, 2019 | 64.32 | 66.64 | 64.31 | 65.69 | 843,221 | +2.01(+3.16%) |
May 15, 2019 | 62.22 | 64.49 | 61.94 | 63.68 | 1,025,683 | +0.14(+0.22%) |
May 14, 2019 | 62.56 | 64.83 | 62.25 | 63.54 | 1,015,096 | +1.57(+2.54%) |
May 13, 2019 | 63.30 | 63.53 | 61.29 | 61.96 | 1,787,958 | -4.51(-6.78%) |
May 10, 2019 | 64.82 | 67.01 | 62.84 | 66.47 | 1,559,783 | +1.21(+1.86%) |
May 09, 2019 | 63.76 | 65.43 | 62.48 | 65.26 | 1,332,222 | -0.07(-0.10%) |
May 08, 2019 | 65.13 | 66.99 | 65.04 | 65.33 | 1,060,510 | -0.38(-0.57%) |
May 07, 2019 | 67.49 | 67.88 | 64.28 | 65.70 | 2,366,294 | -3.41(-4.93%) |
May 06, 2019 | 66.76 | 69.65 | 66.48 | 69.11 | 1,218,841 | -0.83(-1.18%) |
May 03, 2019 | 69.23 | 70.17 | 68.85 | 69.94 | 1,363,030 | +1.57(+2.30%) |
May 02, 2019 | 68.33 | 69.36 | 67.08 | 68.37 | 1,719,495 | +0.14(+0.21%) |