Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.89 | 74.67 | 67.51 | 71.06 | 1,518,385 | -3.79(-5.07%) |
Jul 30, 2019 | 76.66 | 77.96 | 74.81 | 74.85 | 984,106 | -2.18(-2.83%) |
Jul 29, 2019 | 78.32 | 80.25 | 76.62 | 77.03 | 500,634 | -1.55(-1.97%) |
Jul 26, 2019 | 78.94 | 80.16 | 78.19 | 78.58 | 343,792 | +0.17(+0.22%) |
Jul 25, 2019 | 79.54 | 80.95 | 78.37 | 78.41 | 294,672 | -1.28(-1.61%) |
Jul 24, 2019 | 78.33 | 80.25 | 77.93 | 79.69 | 455,949 | +1.36(+1.73%) |
Jul 23, 2019 | 81.18 | 81.52 | 77.46 | 78.33 | 468,755 | -2.61(-3.23%) |
Jul 22, 2019 | 83.04 | 83.38 | 80.59 | 80.95 | 305,600 | -1.72(-2.08%) |
Jul 19, 2019 | 81.09 | 83.13 | 80.46 | 82.67 | 348,182 | +1.38(+1.69%) |
Jul 18, 2019 | 81.99 | 82.09 | 79.60 | 81.29 | 568,861 | -0.87(-1.06%) |
Jul 17, 2019 | 82.92 | 83.71 | 81.84 | 82.17 | 612,623 | +0.23(+0.29%) |
Jul 16, 2019 | 85.40 | 85.66 | 80.56 | 81.93 | 526,657 | -4.03(-4.69%) |
Jul 15, 2019 | 86.17 | 86.66 | 84.62 | 85.97 | 297,180 | +0.26(+0.30%) |
Jul 12, 2019 | 85.05 | 86.10 | 83.49 | 85.71 | 183,332 | +0.68(+0.79%) |
Jul 11, 2019 | 84.27 | 85.27 | 83.28 | 85.03 | 317,602 | +1.70(+2.04%) |
Jul 10, 2019 | 84.53 | 84.63 | 81.07 | 83.34 | 430,537 | -1.00(-1.18%) |
Jul 09, 2019 | 85.71 | 85.96 | 83.34 | 84.33 | 279,479 | -1.60(-1.86%) |
Jul 08, 2019 | 89.16 | 90.03 | 85.65 | 85.93 | 362,576 | -3.56(-3.98%) |
Jul 05, 2019 | 85.33 | 89.91 | 85.11 | 89.49 | 451,458 | +3.75(+4.37%) |
Jul 03, 2019 | 83.40 | 85.90 | 83.40 | 85.74 | 167,852 | +2.29(+2.74%) |
Jul 02, 2019 | 82.73 | 83.52 | 81.73 | 83.46 | 228,275 | +0.87(+1.06%) |
Jul 01, 2019 | 82.98 | 83.76 | 81.07 | 82.58 | 270,540 | -0.06(-0.07%) |
Jun 28, 2019 | 81.86 | 83.24 | 80.51 | 82.64 | 382,838 | +0.97(+1.19%) |
Jun 27, 2019 | 80.34 | 81.73 | 80.22 | 81.67 | 386,526 | +1.65(+2.07%) |
Jun 26, 2019 | 80.80 | 81.41 | 79.26 | 80.02 | 317,143 | -0.81(-1.00%) |
Jun 25, 2019 | 82.95 | 83.59 | 80.13 | 80.82 | 390,025 | -1.76(-2.13%) |
Jun 24, 2019 | 82.87 | 83.18 | 81.53 | 82.58 | 278,365 | +0.15(+0.18%) |
Jun 21, 2019 | 83.24 | 83.26 | 81.88 | 82.43 | 315,605 | -1.11(-1.33%) |
Jun 20, 2019 | 83.10 | 84.75 | 82.03 | 83.54 | 231,779 | +0.30(+0.36%) |
Jun 19, 2019 | 83.12 | 83.93 | 81.98 | 83.24 | 245,091 | +0.12(+0.15%) |
Jun 18, 2019 | 84.10 | 85.08 | 82.78 | 83.12 | 468,013 | -0.94(-1.11%) |
Jun 17, 2019 | 83.63 | 85.19 | 83.55 | 84.06 | 379,471 | +0.87(+1.04%) |
Jun 14, 2019 | 81.43 | 83.68 | 81.35 | 83.19 | 295,766 | +1.76(+2.16%) |
Jun 13, 2019 | 81.26 | 83.02 | 81.11 | 81.43 | 303,359 | +0.81(+1.00%) |
Jun 12, 2019 | 80.79 | 81.54 | 79.33 | 80.62 | 280,527 | -0.89(-1.10%) |
Jun 11, 2019 | 83.77 | 84.23 | 80.85 | 81.51 | 352,356 | -2.17(-2.59%) |
Jun 10, 2019 | 83.36 | 84.44 | 82.83 | 83.68 | 341,871 | +1.38(+1.67%) |
Jun 07, 2019 | 82.00 | 83.51 | 81.49 | 82.30 | 295,533 | +0.76(+0.93%) |
Jun 06, 2019 | 79.97 | 81.88 | 79.97 | 81.55 | 352,823 | +1.69(+2.12%) |
Jun 05, 2019 | 79.17 | 80.75 | 77.70 | 79.85 | 281,004 | +0.98(+1.24%) |
Jun 04, 2019 | 79.86 | 80.84 | 78.44 | 78.87 | 321,852 | -0.23(-0.29%) |
Jun 03, 2019 | 80.92 | 82.79 | 77.59 | 79.11 | 674,054 | -2.05(-2.52%) |
May 31, 2019 | 76.86 | 81.21 | 76.86 | 81.15 | 594,208 | +3.39(+4.37%) |
May 30, 2019 | 75.74 | 78.55 | 75.51 | 77.76 | 373,216 | +2.01(+2.66%) |
May 29, 2019 | 75.83 | 76.47 | 74.97 | 75.74 | 331,431 | -0.27(-0.36%) |
May 28, 2019 | 75.89 | 77.82 | 75.65 | 76.02 | 339,509 | +0.20(+0.26%) |
May 24, 2019 | 73.99 | 76.18 | 73.99 | 75.82 | 346,262 | +2.02(+2.74%) |
May 23, 2019 | 74.70 | 75.20 | 73.01 | 73.80 | 419,777 | -1.51(-2.01%) |
May 22, 2019 | 75.20 | 76.24 | 74.50 | 75.31 | 256,968 | +0.02(+0.02%) |
May 21, 2019 | 75.95 | 76.53 | 74.76 | 75.30 | 278,526 | -0.31(-0.41%) |
May 20, 2019 | 75.61 | 75.74 | 74.21 | 75.61 | 375,339 | -0.41(-0.54%) |
May 17, 2019 | 74.82 | 76.96 | 74.01 | 76.02 | 253,414 | +0.93(+1.24%) |
May 16, 2019 | 76.14 | 78.21 | 74.99 | 75.09 | 279,030 | -1.03(-1.35%) |
May 15, 2019 | 76.60 | 77.02 | 75.44 | 76.12 | 238,404 | +0.03(+0.05%) |
May 14, 2019 | 75.30 | 77.24 | 74.98 | 76.09 | 509,524 | +0.77(+1.03%) |
May 13, 2019 | 75.83 | 75.86 | 74.41 | 75.31 | 344,936 | -1.86(-2.41%) |
May 10, 2019 | 74.97 | 77.67 | 74.60 | 77.17 | 456,564 | +2.12(+2.83%) |
May 09, 2019 | 73.48 | 75.11 | 72.85 | 75.05 | 375,649 | +1.32(+1.80%) |
May 08, 2019 | 75.18 | 75.51 | 73.66 | 73.72 | 384,411 | -1.37(-1.82%) |
May 07, 2019 | 76.88 | 77.21 | 74.64 | 75.09 | 384,398 | -1.93(-2.50%) |
May 06, 2019 | 75.07 | 77.52 | 74.69 | 77.02 | 366,326 | +1.04(+1.37%) |
May 03, 2019 | 76.41 | 76.61 | 74.74 | 75.98 | 427,010 | +0.19(+0.25%) |
May 02, 2019 | 73.31 | 76.76 | 72.81 | 75.79 | 599,941 | +2.91(+4.00%) |