Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.61 | 82.46 | 76.22 | 81.54 | 553,073 | +6.63(+8.85%) |
Jul 30, 2019 | 74.05 | 75.22 | 73.75 | 74.91 | 191,403 | +0.20(+0.27%) |
Jul 29, 2019 | 74.96 | 75.35 | 74.37 | 74.71 | 215,354 | -0.24(-0.32%) |
Jul 26, 2019 | 75.20 | 75.49 | 74.67 | 74.95 | 140,258 | -0.07(-0.09%) |
Jul 25, 2019 | 75.85 | 75.85 | 74.68 | 75.02 | 216,587 | -1.04(-1.37%) |
Jul 24, 2019 | 74.62 | 76.12 | 74.13 | 76.06 | 232,329 | +1.13(+1.51%) |
Jul 23, 2019 | 74.67 | 75.11 | 73.94 | 74.93 | 266,706 | +0.58(+0.78%) |
Jul 22, 2019 | 74.98 | 75.69 | 74.21 | 74.35 | 151,493 | -0.46(-0.61%) |
Jul 19, 2019 | 74.54 | 75.32 | 74.27 | 74.81 | 236,013 | +0.39(+0.52%) |
Jul 18, 2019 | 74.54 | 75.33 | 73.95 | 74.42 | 160,170 | -0.21(-0.28%) |
Jul 17, 2019 | 75.40 | 75.75 | 74.41 | 74.63 | 135,774 | -1.04(-1.38%) |
Jul 16, 2019 | 75.73 | 76.43 | 75.41 | 75.67 | 194,299 | -0.29(-0.39%) |
Jul 15, 2019 | 76.92 | 77.64 | 75.75 | 75.96 | 107,653 | -0.94(-1.22%) |
Jul 12, 2019 | 76.18 | 77.23 | 75.91 | 76.90 | 162,826 | +0.58(+0.76%) |
Jul 11, 2019 | 77.07 | 77.11 | 76.12 | 76.32 | 157,297 | -0.64(-0.83%) |
Jul 10, 2019 | 78.24 | 78.40 | 76.69 | 76.96 | 122,268 | -0.94(-1.21%) |
Jul 09, 2019 | 77.23 | 77.96 | 76.74 | 77.90 | 252,944 | +0.24(+0.31%) |
Jul 08, 2019 | 77.92 | 78.14 | 77.29 | 77.66 | 180,345 | -0.41(-0.52%) |
Jul 05, 2019 | 78.66 | 78.66 | 77.03 | 78.07 | 270,181 | -1.05(-1.33%) |
Jul 03, 2019 | 79.12 | 79.43 | 78.51 | 79.12 | 96,809 | +0.18(+0.23%) |
Jul 02, 2019 | 79.37 | 79.62 | 78.06 | 78.94 | 152,655 | -0.31(-0.39%) |
Jul 01, 2019 | 79.59 | 79.82 | 78.39 | 79.25 | 462,978 | +0.64(+0.81%) |
Jun 28, 2019 | 76.33 | 79.11 | 76.33 | 78.62 | 451,884 | +2.11(+2.76%) |
Jun 27, 2019 | 76.77 | 76.77 | 75.64 | 76.50 | 268,389 | -0.23(-0.30%) |
Jun 26, 2019 | 76.49 | 77.03 | 75.99 | 76.73 | 273,955 | +0.50(+0.66%) |
Jun 25, 2019 | 76.14 | 76.88 | 75.64 | 76.23 | 361,456 | +0.21(+0.27%) |
Jun 24, 2019 | 77.10 | 77.15 | 75.55 | 76.02 | 180,552 | -0.83(-1.07%) |
Jun 21, 2019 | 75.95 | 77.35 | 74.96 | 76.85 | 731,557 | +0.38(+0.50%) |
Jun 20, 2019 | 76.67 | 76.89 | 75.38 | 76.47 | 206,388 | +0.92(+1.22%) |
Jun 19, 2019 | 74.54 | 75.58 | 74.25 | 75.55 | 200,955 | +1.11(+1.49%) |
Jun 18, 2019 | 72.53 | 74.59 | 72.53 | 74.44 | 187,941 | +2.38(+3.30%) |
Jun 17, 2019 | 70.68 | 72.61 | 70.29 | 72.06 | 253,475 | +1.72(+2.44%) |
Jun 14, 2019 | 72.66 | 72.66 | 70.25 | 70.34 | 121,065 | -2.64(-3.61%) |
Jun 13, 2019 | 72.15 | 73.20 | 71.78 | 72.98 | 161,308 | +1.37(+1.92%) |
Jun 12, 2019 | 70.91 | 71.68 | 70.81 | 71.60 | 189,026 | +0.52(+0.73%) |
Jun 11, 2019 | 71.19 | 71.78 | 70.19 | 71.08 | 455,092 | +0.55(+0.78%) |
Jun 10, 2019 | 70.30 | 71.19 | 70.27 | 70.53 | 193,339 | +0.73(+1.05%) |
Jun 07, 2019 | 68.62 | 69.94 | 68.28 | 69.80 | 166,517 | +1.86(+2.74%) |
Jun 06, 2019 | 67.62 | 67.94 | 66.79 | 67.94 | 219,515 | +0.50(+0.75%) |
Jun 05, 2019 | 67.34 | 68.39 | 66.90 | 67.44 | 112,409 | +0.14(+0.21%) |
Jun 04, 2019 | 66.35 | 67.35 | 65.47 | 67.30 | 169,999 | +1.76(+2.68%) |
Jun 03, 2019 | 66.37 | 67.26 | 65.13 | 65.54 | 217,161 | -0.74(-1.11%) |
May 31, 2019 | 66.21 | 67.72 | 66.14 | 66.28 | 772,633 | +0.47(+0.72%) |
May 30, 2019 | 66.72 | 67.19 | 65.20 | 65.80 | 368,492 | -0.74(-1.11%) |
May 29, 2019 | 67.85 | 68.57 | 66.11 | 66.54 | 327,851 | -3.54(-5.05%) |
May 28, 2019 | 70.28 | 70.66 | 70.07 | 70.08 | 154,128 | -0.15(-0.22%) |
May 24, 2019 | 69.92 | 70.66 | 69.44 | 70.23 | 187,766 | +0.69(+0.99%) |
May 23, 2019 | 71.15 | 71.15 | 68.71 | 69.54 | 222,040 | -2.37(-3.30%) |
May 22, 2019 | 71.84 | 72.42 | 71.45 | 71.91 | 196,120 | +0.14(+0.20%) |
May 21, 2019 | 69.81 | 72.26 | 69.81 | 71.77 | 265,111 | +2.50(+3.60%) |
May 20, 2019 | 68.16 | 69.54 | 67.90 | 69.27 | 201,549 | +0.51(+0.74%) |
May 17, 2019 | 68.59 | 69.64 | 67.95 | 68.76 | 160,595 | -0.44(-0.63%) |
May 16, 2019 | 68.28 | 70.10 | 68.04 | 69.20 | 143,166 | +1.00(+1.47%) |
May 15, 2019 | 69.84 | 70.36 | 68.12 | 68.20 | 127,961 | -2.36(-3.34%) |
May 14, 2019 | 70.08 | 71.27 | 69.90 | 70.55 | 222,473 | +0.59(+0.84%) |
May 13, 2019 | 70.71 | 71.59 | 69.29 | 69.97 | 131,667 | -2.24(-3.10%) |
May 10, 2019 | 72.12 | 72.51 | 70.77 | 72.21 | 91,134 | -0.16(-0.22%) |
May 09, 2019 | 71.46 | 72.49 | 70.75 | 72.37 | 165,583 | +0.42(+0.58%) |
May 08, 2019 | 73.09 | 73.26 | 71.88 | 71.95 | 97,272 | -1.06(-1.45%) |
May 07, 2019 | 74.48 | 74.48 | 72.38 | 73.01 | 183,026 | -2.31(-3.06%) |
May 06, 2019 | 74.27 | 75.83 | 74.19 | 75.32 | 216,925 | -0.22(-0.29%) |
May 03, 2019 | 74.17 | 75.66 | 74.17 | 75.54 | 275,728 | +1.71(+2.32%) |
May 02, 2019 | 73.26 | 73.91 | 71.89 | 73.82 | 229,351 | +0.37(+0.50%) |