Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.31 | 76.92 | 74.56 | 75.53 | 385,399 | -0.90(-1.18%) |
Jul 30, 2019 | 74.31 | 76.46 | 74.12 | 76.43 | 279,786 | +1.38(+1.84%) |
Jul 29, 2019 | 75.31 | 75.69 | 73.89 | 75.05 | 281,398 | -0.37(-0.49%) |
Jul 26, 2019 | 75.13 | 76.06 | 74.67 | 75.42 | 288,800 | +0.46(+0.61%) |
Jul 25, 2019 | 76.93 | 77.11 | 74.58 | 74.96 | 407,647 | -2.31(-2.99%) |
Jul 24, 2019 | 75.38 | 77.39 | 74.31 | 77.27 | 533,858 | +1.10(+1.44%) |
Jul 23, 2019 | 75.77 | 77.27 | 75.45 | 76.17 | 477,899 | +1.78(+2.39%) |
Jul 22, 2019 | 76.70 | 78.80 | 72.56 | 74.39 | 1,015,962 | -2.31(-3.01%) |
Jul 19, 2019 | 73.83 | 78.09 | 73.83 | 76.70 | 1,053,000 | +2.85(+3.86%) |
Jul 18, 2019 | 73.71 | 74.57 | 70.38 | 73.85 | 846,054 | +4.26(+6.12%) |
Jul 17, 2019 | 72.71 | 72.71 | 69.46 | 69.59 | 918,549 | -3.37(-4.62%) |
Jul 16, 2019 | 72.89 | 74.59 | 72.89 | 72.96 | 358,324 | -0.18(-0.25%) |
Jul 15, 2019 | 74.89 | 74.99 | 72.82 | 73.14 | 483,751 | -0.87(-1.18%) |
Jul 12, 2019 | 72.42 | 74.30 | 72.01 | 74.01 | 322,100 | +1.60(+2.21%) |
Jul 11, 2019 | 72.00 | 73.18 | 71.72 | 72.41 | 572,583 | +0.35(+0.49%) |
Jul 10, 2019 | 72.88 | 73.43 | 71.42 | 72.06 | 422,058 | -0.44(-0.61%) |
Jul 09, 2019 | 72.53 | 73.66 | 71.76 | 72.50 | 332,163 | -0.45(-0.62%) |
Jul 08, 2019 | 73.40 | 73.96 | 72.10 | 72.95 | 399,663 | -0.58(-0.79%) |
Jul 05, 2019 | 73.14 | 73.91 | 72.65 | 73.53 | 259,500 | -0.29(-0.39%) |
Jul 03, 2019 | 74.30 | 74.77 | 73.57 | 73.82 | 158,700 | -0.45(-0.61%) |
Jul 02, 2019 | 75.58 | 76.04 | 73.75 | 74.27 | 322,548 | -1.37(-1.81%) |
Jul 01, 2019 | 77.48 | 78.17 | 74.60 | 75.64 | 545,324 | -1.24(-1.61%) |
Jun 28, 2019 | 74.82 | 77.00 | 73.80 | 76.88 | 2,022,400 | +2.12(+2.84%) |
Jun 27, 2019 | 73.26 | 75.17 | 72.19 | 74.76 | 702,180 | +2.85(+3.96%) |
Jun 26, 2019 | 71.68 | 72.39 | 70.57 | 71.91 | 294,649 | +0.78(+1.10%) |
Jun 25, 2019 | 70.42 | 71.93 | 69.83 | 71.13 | 361,327 | +0.72(+1.02%) |
Jun 24, 2019 | 70.44 | 71.50 | 69.90 | 70.41 | 516,552 | +0.24(+0.34%) |
Jun 21, 2019 | 71.92 | 72.56 | 70.09 | 70.17 | 614,800 | -2.27(-3.13%) |
Jun 20, 2019 | 72.20 | 72.53 | 71.01 | 72.44 | 675,507 | +1.42(+2.00%) |
Jun 19, 2019 | 74.95 | 75.26 | 70.53 | 71.02 | 1,169,428 | -4.07(-5.42%) |
Jun 18, 2019 | 75.98 | 76.87 | 74.89 | 75.09 | 349,376 | +0.06(+0.08%) |
Jun 17, 2019 | 76.13 | 76.13 | 74.42 | 75.03 | 376,825 | -0.27(-0.36%) |
Jun 14, 2019 | 76.40 | 76.53 | 75.14 | 75.30 | 1,031,100 | -1.68(-2.18%) |
Jun 13, 2019 | 74.52 | 77.12 | 74.29 | 76.98 | 997,928 | +2.04(+2.72%) |
Jun 12, 2019 | 75.54 | 77.20 | 73.50 | 74.94 | 2,331,777 | +0.04(+0.05%) |
Jun 11, 2019 | 78.40 | 78.90 | 74.27 | 74.90 | 855,421 | -5.39(-6.71%) |
Jun 10, 2019 | 81.36 | 82.49 | 80.21 | 80.29 | 278,129 | -0.64(-0.79%) |
Jun 07, 2019 | 80.36 | 81.53 | 79.50 | 80.93 | 392,900 | +1.26(+1.58%) |
Jun 06, 2019 | 78.25 | 80.40 | 78.25 | 79.67 | 412,886 | +1.48(+1.89%) |
Jun 05, 2019 | 79.09 | 79.34 | 77.64 | 78.19 | 257,787 | -0.81(-1.03%) |
Jun 04, 2019 | 78.31 | 79.45 | 77.07 | 79.00 | 411,519 | +1.54(+1.99%) |
Jun 03, 2019 | 76.64 | 77.81 | 75.27 | 77.46 | 298,028 | +0.83(+1.08%) |
May 31, 2019 | 76.99 | 77.37 | 76.15 | 76.63 | 286,700 | -1.44(-1.84%) |
May 30, 2019 | 78.20 | 79.65 | 77.19 | 78.07 | 260,978 | +0.16(+0.21%) |
May 29, 2019 | 77.50 | 78.76 | 76.85 | 77.91 | 418,854 | -0.32(-0.41%) |
May 28, 2019 | 76.78 | 79.21 | 76.78 | 78.23 | 500,691 | +1.28(+1.66%) |
May 24, 2019 | 74.53 | 77.22 | 74.53 | 76.95 | 378,500 | +3.27(+4.44%) |
May 23, 2019 | 76.51 | 76.57 | 73.05 | 73.68 | 282,348 | -3.66(-4.73%) |
May 22, 2019 | 78.77 | 78.98 | 77.13 | 77.34 | 366,583 | -1.50(-1.90%) |
May 21, 2019 | 78.94 | 80.42 | 78.78 | 78.84 | 284,477 | +0.33(+0.42%) |
May 20, 2019 | 78.44 | 79.54 | 77.02 | 78.51 | 436,297 | -0.37(-0.47%) |
May 17, 2019 | 81.51 | 82.52 | 78.61 | 78.88 | 508,700 | -3.30(-4.02%) |
May 16, 2019 | 83.61 | 84.32 | 81.78 | 82.18 | 664,511 | -1.04(-1.25%) |
May 15, 2019 | 82.82 | 83.47 | 82.14 | 83.22 | 376,793 | -0.50(-0.60%) |
May 14, 2019 | 85.65 | 86.51 | 83.63 | 83.72 | 577,795 | -1.31(-1.54%) |
May 13, 2019 | 88.98 | 90.20 | 84.16 | 85.03 | 738,354 | -6.00(-6.59%) |
May 10, 2019 | 91.79 | 92.44 | 89.53 | 91.03 | 596,300 | -2.13(-2.29%) |
May 09, 2019 | 88.49 | 93.52 | 87.24 | 93.16 | 1,283,384 | +7.07(+8.21%) |
May 08, 2019 | 87.31 | 87.31 | 85.96 | 86.09 | 175,613 | -1.52(-1.73%) |
May 07, 2019 | 87.71 | 88.33 | 86.40 | 87.61 | 405,530 | -1.23(-1.38%) |
May 06, 2019 | 87.57 | 89.25 | 87.38 | 88.84 | 216,027 | -0.79(-0.88%) |
May 03, 2019 | 88.09 | 89.70 | 88.00 | 89.63 | 204,300 | +2.14(+2.45%) |
May 02, 2019 | 86.00 | 87.51 | 84.95 | 87.49 | 231,924 | +0.99(+1.14%) |