Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.43 | 79.09 | 77.43 | 77.59 | 707,827 | -0.39(-0.50%) |
Jul 30, 2019 | 75.91 | 78.02 | 75.61 | 77.98 | 479,902 | +2.35(+3.11%) |
Jul 29, 2019 | 76.50 | 77.04 | 75.22 | 75.63 | 518,045 | -0.73(-0.96%) |
Jul 26, 2019 | 74.46 | 76.50 | 73.88 | 76.36 | 346,700 | +2.22(+2.99%) |
Jul 25, 2019 | 76.08 | 76.32 | 73.42 | 74.14 | 708,562 | -2.34(-3.06%) |
Jul 24, 2019 | 76.90 | 77.19 | 75.00 | 76.48 | 695,731 | -0.42(-0.55%) |
Jul 23, 2019 | 76.58 | 77.94 | 75.70 | 76.90 | 656,923 | +0.51(+0.67%) |
Jul 22, 2019 | 75.82 | 76.87 | 75.12 | 76.39 | 939,614 | +1.02(+1.35%) |
Jul 19, 2019 | 75.95 | 75.95 | 74.75 | 75.37 | 1,334,900 | -0.52(-0.69%) |
Jul 18, 2019 | 72.90 | 76.31 | 72.73 | 75.89 | 826,782 | +3.21(+4.42%) |
Jul 17, 2019 | 74.24 | 74.95 | 72.02 | 72.68 | 966,311 | -1.56(-2.10%) |
Jul 16, 2019 | 72.79 | 74.45 | 71.90 | 74.24 | 507,787 | +1.45(+1.99%) |
Jul 15, 2019 | 71.53 | 73.59 | 71.15 | 72.79 | 592,499 | +1.25(+1.75%) |
Jul 12, 2019 | 73.10 | 73.21 | 71.11 | 71.54 | 774,600 | -1.87(-2.55%) |
Jul 11, 2019 | 74.55 | 74.85 | 72.55 | 73.41 | 653,367 | -0.70(-0.94%) |
Jul 10, 2019 | 73.47 | 74.39 | 72.51 | 74.11 | 733,915 | +0.87(+1.19%) |
Jul 09, 2019 | 70.46 | 73.98 | 69.79 | 73.24 | 668,338 | +2.34(+3.30%) |
Jul 08, 2019 | 71.72 | 71.88 | 69.52 | 70.90 | 537,679 | -1.29(-1.79%) |
Jul 05, 2019 | 72.31 | 72.86 | 71.23 | 72.19 | 623,500 | -0.45(-0.62%) |
Jul 03, 2019 | 72.96 | 73.75 | 71.37 | 72.64 | 340,500 | -0.33(-0.45%) |
Jul 02, 2019 | 71.86 | 73.80 | 71.42 | 72.97 | 398,316 | -1.38(-1.86%) |
Jul 01, 2019 | 73.69 | 74.50 | 70.97 | 74.35 | 646,560 | +1.79(+2.47%) |
Jun 28, 2019 | 71.43 | 72.64 | 70.87 | 72.56 | 1,112,900 | +1.48(+2.08%) |
Jun 27, 2019 | 69.97 | 72.39 | 69.74 | 71.08 | 787,248 | +1.59(+2.29%) |
Jun 26, 2019 | 71.40 | 72.10 | 69.34 | 69.49 | 548,094 | -1.65(-2.32%) |
Jun 25, 2019 | 72.00 | 72.98 | 70.62 | 71.14 | 331,878 | -0.66(-0.92%) |
Jun 24, 2019 | 74.07 | 74.07 | 71.41 | 71.80 | 479,817 | -2.57(-3.46%) |
Jun 21, 2019 | 73.48 | 74.85 | 72.24 | 74.37 | 688,700 | +0.93(+1.27%) |
Jun 20, 2019 | 73.28 | 74.27 | 72.57 | 73.44 | 388,194 | +1.47(+2.04%) |
Jun 19, 2019 | 73.07 | 73.99 | 71.58 | 71.97 | 809,342 | -1.05(-1.44%) |
Jun 18, 2019 | 72.54 | 74.34 | 71.94 | 73.02 | 870,328 | +1.52(+2.13%) |
Jun 17, 2019 | 70.31 | 72.25 | 69.84 | 71.50 | 720,790 | +1.47(+2.10%) |
Jun 14, 2019 | 71.57 | 71.57 | 69.77 | 70.03 | 413,400 | -1.21(-1.70%) |
Jun 13, 2019 | 70.36 | 71.75 | 69.35 | 71.24 | 471,785 | +1.24(+1.77%) |
Jun 12, 2019 | 69.43 | 70.17 | 68.06 | 70.00 | 362,004 | +0.08(+0.11%) |
Jun 11, 2019 | 71.78 | 72.05 | 68.97 | 69.92 | 612,485 | -0.80(-1.13%) |
Jun 10, 2019 | 71.03 | 72.78 | 70.71 | 70.72 | 709,129 | +0.32(+0.45%) |
Jun 07, 2019 | 71.18 | 71.57 | 69.91 | 70.40 | 915,800 | -0.40(-0.56%) |
Jun 06, 2019 | 69.88 | 71.65 | 69.43 | 70.80 | 585,061 | +0.25(+0.35%) |
Jun 05, 2019 | 69.25 | 71.08 | 68.00 | 70.55 | 1,095,645 | +1.75(+2.54%) |
Jun 04, 2019 | 67.58 | 68.83 | 65.95 | 68.80 | 781,691 | +1.93(+2.89%) |
Jun 03, 2019 | 67.68 | 68.81 | 66.17 | 66.87 | 1,289,928 | -0.65(-0.96%) |
May 31, 2019 | 68.04 | 68.91 | 67.09 | 67.52 | 612,500 | -1.19(-1.73%) |
May 30, 2019 | 68.07 | 69.21 | 67.61 | 68.71 | 572,016 | +1.08(+1.60%) |
May 29, 2019 | 67.11 | 68.70 | 66.79 | 67.63 | 738,643 | -0.50(-0.73%) |
May 28, 2019 | 69.01 | 69.82 | 67.88 | 68.13 | 1,097,261 | -0.80(-1.16%) |
May 24, 2019 | 68.09 | 69.63 | 68.05 | 68.93 | 1,247,500 | +1.02(+1.50%) |
May 23, 2019 | 66.75 | 68.12 | 65.89 | 67.91 | 722,783 | +0.10(+0.15%) |
May 22, 2019 | 67.58 | 68.72 | 66.12 | 67.81 | 501,392 | -0.06(-0.09%) |
May 21, 2019 | 66.64 | 68.21 | 66.08 | 67.87 | 1,232,030 | +2.01(+3.05%) |
May 20, 2019 | 67.25 | 67.72 | 65.81 | 65.86 | 1,144,338 | -1.68(-2.49%) |
May 17, 2019 | 67.91 | 69.25 | 67.33 | 67.54 | 815,400 | -1.19(-1.73%) |
May 16, 2019 | 68.21 | 70.42 | 67.52 | 68.73 | 894,787 | +0.66(+0.97%) |
May 15, 2019 | 67.01 | 70.63 | 66.01 | 68.07 | 927,102 | +0.47(+0.70%) |
May 14, 2019 | 69.12 | 69.46 | 67.25 | 67.60 | 1,510,987 | -1.17(-1.70%) |
May 13, 2019 | 69.39 | 70.46 | 67.60 | 68.77 | 1,439,611 | -2.69(-3.76%) |
May 10, 2019 | 71.57 | 74.18 | 70.71 | 71.46 | 1,434,600 | -0.68(-0.94%) |
May 09, 2019 | 69.40 | 72.49 | 67.73 | 72.14 | 2,042,284 | +1.99(+2.84%) |
May 08, 2019 | 70.57 | 71.08 | 69.82 | 70.15 | 1,532,600 | -0.67(-0.95%) |
May 07, 2019 | 73.44 | 73.98 | 70.37 | 70.82 | 2,810,451 | -3.26(-4.40%) |
May 06, 2019 | 75.05 | 76.00 | 72.35 | 74.08 | 3,708,799 | -3.21(-4.15%) |
May 03, 2019 | 79.80 | 79.96 | 76.86 | 77.29 | 4,643,800 | -5.25(-6.36%) |
May 02, 2019 | 84.25 | 86.48 | 82.47 | 82.54 | 935,393 | -0.49(-0.59%) |