Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.83 | 78.41 | 75.78 | 76.40 | 689,444 | -1.58(-2.03%) |
Jul 30, 2019 | 77.18 | 77.99 | 76.21 | 77.98 | 405,894 | +0.25(+0.32%) |
Jul 29, 2019 | 77.23 | 78.02 | 77.09 | 77.73 | 315,259 | +0.34(+0.43%) |
Jul 26, 2019 | 77.46 | 77.68 | 77.13 | 77.40 | 393,647 | +0.31(+0.40%) |
Jul 25, 2019 | 76.75 | 77.49 | 76.55 | 77.09 | 323,983 | +0.04(+0.05%) |
Jul 24, 2019 | 76.96 | 77.41 | 75.89 | 77.05 | 316,280 | -0.20(-0.26%) |
Jul 23, 2019 | 76.47 | 77.38 | 75.70 | 77.25 | 483,414 | +1.41(+1.86%) |
Jul 22, 2019 | 76.62 | 76.62 | 75.54 | 75.83 | 830,844 | -0.74(-0.97%) |
Jul 19, 2019 | 77.67 | 77.74 | 76.58 | 76.58 | 447,105 | -0.86(-1.11%) |
Jul 18, 2019 | 78.24 | 78.46 | 77.25 | 77.43 | 546,213 | -0.90(-1.15%) |
Jul 17, 2019 | 79.60 | 80.57 | 78.14 | 78.33 | 1,680,287 | -1.35(-1.70%) |
Jul 16, 2019 | 77.40 | 79.96 | 77.30 | 79.69 | 1,228,617 | +2.47(+3.20%) |
Jul 15, 2019 | 76.31 | 77.39 | 75.91 | 77.22 | 516,263 | +0.59(+0.77%) |
Jul 12, 2019 | 75.92 | 76.95 | 75.92 | 76.62 | 512,308 | +0.65(+0.86%) |
Jul 11, 2019 | 75.86 | 76.35 | 75.15 | 75.97 | 321,936 | -0.17(-0.22%) |
Jul 10, 2019 | 76.12 | 76.43 | 75.53 | 76.14 | 363,116 | +0.48(+0.64%) |
Jul 09, 2019 | 76.29 | 76.29 | 74.85 | 75.66 | 477,471 | -1.03(-1.34%) |
Jul 08, 2019 | 76.35 | 76.68 | 76.01 | 76.68 | 312,361 | +0.12(+0.15%) |
Jul 05, 2019 | 76.78 | 76.79 | 75.91 | 76.57 | 269,417 | -0.45(-0.59%) |
Jul 03, 2019 | 75.63 | 77.04 | 75.63 | 77.02 | 321,053 | +1.45(+1.92%) |
Jul 02, 2019 | 75.86 | 75.86 | 75.12 | 75.57 | 301,241 | -0.20(-0.26%) |
Jul 01, 2019 | 76.60 | 77.27 | 75.43 | 75.77 | 585,217 | +0.57(+0.76%) |
Jun 28, 2019 | 74.45 | 75.36 | 73.99 | 75.19 | 446,498 | +0.96(+1.29%) |
Jun 27, 2019 | 72.88 | 74.23 | 72.69 | 74.23 | 455,068 | +1.59(+2.19%) |
Jun 26, 2019 | 72.40 | 72.89 | 72.07 | 72.64 | 642,204 | +0.30(+0.41%) |
Jun 25, 2019 | 73.57 | 74.19 | 72.20 | 72.35 | 410,960 | -1.28(-1.74%) |
Jun 24, 2019 | 73.93 | 74.25 | 73.38 | 73.63 | 409,749 | -0.36(-0.48%) |
Jun 21, 2019 | 74.32 | 74.42 | 73.93 | 73.99 | 310,118 | -0.56(-0.76%) |
Jun 20, 2019 | 74.77 | 75.02 | 74.21 | 74.55 | 342,756 | +0.15(+0.20%) |
Jun 19, 2019 | 75.11 | 75.58 | 73.78 | 74.40 | 370,078 | -0.68(-0.91%) |
Jun 18, 2019 | 74.00 | 75.74 | 74.00 | 75.08 | 783,193 | +1.56(+2.12%) |
Jun 17, 2019 | 73.71 | 73.89 | 73.02 | 73.52 | 365,900 | -0.20(-0.27%) |
Jun 14, 2019 | 73.94 | 74.03 | 73.22 | 73.72 | 269,620 | -0.25(-0.33%) |
Jun 13, 2019 | 74.19 | 74.31 | 73.40 | 73.97 | 238,110 | +0.06(+0.08%) |
Jun 12, 2019 | 74.09 | 74.42 | 73.61 | 73.91 | 221,146 | -0.21(-0.28%) |
Jun 11, 2019 | 73.98 | 75.04 | 73.87 | 74.12 | 274,789 | +0.39(+0.52%) |
Jun 10, 2019 | 73.21 | 74.07 | 73.16 | 73.73 | 326,106 | +1.02(+1.40%) |
Jun 07, 2019 | 72.03 | 73.29 | 72.03 | 72.71 | 284,098 | +1.02(+1.42%) |
Jun 06, 2019 | 71.83 | 72.16 | 71.04 | 71.70 | 460,811 | -0.26(-0.36%) |
Jun 05, 2019 | 72.32 | 72.49 | 70.73 | 71.95 | 497,670 | -0.15(-0.21%) |
Jun 04, 2019 | 71.36 | 72.18 | 70.84 | 72.10 | 487,752 | +1.41(+2.00%) |
Jun 03, 2019 | 71.36 | 71.79 | 70.14 | 70.69 | 529,171 | -0.66(-0.93%) |
May 31, 2019 | 70.92 | 71.51 | 70.33 | 71.35 | 766,640 | -0.16(-0.22%) |
May 30, 2019 | 71.78 | 72.52 | 71.28 | 71.51 | 488,337 | -0.10(-0.14%) |
May 29, 2019 | 72.32 | 72.32 | 70.98 | 71.61 | 581,727 | -0.97(-1.33%) |
May 28, 2019 | 73.82 | 73.82 | 72.40 | 72.58 | 632,093 | -0.79(-1.08%) |
May 24, 2019 | 73.87 | 74.01 | 73.13 | 73.37 | 551,886 | -0.01(-0.01%) |
May 23, 2019 | 73.96 | 74.24 | 73.16 | 73.38 | 321,210 | -1.09(-1.47%) |
May 22, 2019 | 75.09 | 75.41 | 74.16 | 74.47 | 373,814 | -0.96(-1.27%) |
May 21, 2019 | 75.17 | 75.68 | 75.01 | 75.42 | 831,561 | +0.78(+1.04%) |
May 20, 2019 | 75.77 | 76.00 | 74.04 | 74.65 | 564,024 | -1.60(-2.09%) |
May 17, 2019 | 76.64 | 77.05 | 76.18 | 76.24 | 327,051 | -0.93(-1.20%) |
May 16, 2019 | 76.67 | 77.37 | 76.50 | 77.17 | 266,654 | +0.78(+1.02%) |
May 15, 2019 | 74.77 | 76.48 | 74.55 | 76.39 | 731,662 | +1.15(+1.53%) |
May 14, 2019 | 74.10 | 75.88 | 73.95 | 75.24 | 394,003 | +1.60(+2.17%) |
May 13, 2019 | 73.98 | 74.20 | 73.13 | 73.64 | 520,214 | -1.61(-2.13%) |
May 10, 2019 | 75.60 | 75.80 | 74.53 | 75.25 | 508,340 | -1.01(-1.33%) |
May 09, 2019 | 75.36 | 76.31 | 74.72 | 76.26 | 452,898 | +0.84(+1.11%) |
May 08, 2019 | 75.37 | 75.77 | 75.02 | 75.42 | 555,712 | -0.19(-0.25%) |
May 07, 2019 | 75.72 | 76.15 | 75.01 | 75.61 | 646,893 | -0.64(-0.84%) |
May 06, 2019 | 75.52 | 76.52 | 74.83 | 76.25 | 668,490 | -0.21(-0.27%) |
May 03, 2019 | 76.29 | 77.20 | 75.61 | 76.46 | 724,750 | +0.24(+0.31%) |
May 02, 2019 | 77.15 | 78.47 | 75.98 | 76.22 | 559,376 | -1.37(-1.76%) |