Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.41 | 78.82 | 77.00 | 77.24 | 1,014,769 | -0.17(-0.21%) |
Jul 30, 2019 | 77.84 | 78.11 | 76.21 | 77.41 | 2,104,224 | -2.01(-2.53%) |
Jul 29, 2019 | 78.15 | 79.90 | 77.87 | 79.42 | 593,085 | +1.15(+1.46%) |
Jul 26, 2019 | 78.00 | 78.80 | 77.71 | 78.27 | 515,306 | +0.27(+0.34%) |
Jul 25, 2019 | 78.41 | 78.70 | 77.66 | 78.00 | 425,052 | -0.15(-0.19%) |
Jul 24, 2019 | 76.81 | 78.34 | 76.78 | 78.15 | 487,477 | +0.89(+1.15%) |
Jul 23, 2019 | 76.63 | 77.32 | 76.19 | 77.26 | 423,448 | +1.33(+1.75%) |
Jul 22, 2019 | 76.12 | 76.41 | 75.64 | 75.93 | 437,979 | +0.25(+0.33%) |
Jul 19, 2019 | 75.45 | 76.40 | 75.16 | 75.68 | 553,929 | +0.86(+1.15%) |
Jul 18, 2019 | 75.52 | 75.93 | 73.35 | 74.82 | 1,397,385 | -1.66(-2.18%) |
Jul 17, 2019 | 78.87 | 78.87 | 76.47 | 76.49 | 664,056 | -2.78(-3.51%) |
Jul 16, 2019 | 78.33 | 79.71 | 78.23 | 79.27 | 595,025 | +0.51(+0.65%) |
Jul 15, 2019 | 79.69 | 79.91 | 78.00 | 78.76 | 564,587 | -0.81(-1.02%) |
Jul 12, 2019 | 77.23 | 79.72 | 77.23 | 79.57 | 489,232 | +2.16(+2.79%) |
Jul 11, 2019 | 76.67 | 77.48 | 75.97 | 77.41 | 587,271 | +0.79(+1.03%) |
Jul 10, 2019 | 77.83 | 78.38 | 76.60 | 76.62 | 536,874 | -0.46(-0.60%) |
Jul 09, 2019 | 76.28 | 77.17 | 75.26 | 77.09 | 501,875 | +0.11(+0.14%) |
Jul 08, 2019 | 76.61 | 77.77 | 76.61 | 76.98 | 418,062 | -0.01(-0.01%) |
Jul 05, 2019 | 76.42 | 76.99 | 75.36 | 76.99 | 442,710 | -0.13(-0.17%) |
Jul 03, 2019 | 77.17 | 77.26 | 76.51 | 77.11 | 272,745 | +0.39(+0.51%) |
Jul 02, 2019 | 76.87 | 77.18 | 76.18 | 76.73 | 575,041 | -0.46(-0.60%) |
Jul 01, 2019 | 78.33 | 79.03 | 76.78 | 77.19 | 711,054 | +0.02(+0.02%) |
Jun 28, 2019 | 76.55 | 77.33 | 76.33 | 77.17 | 919,609 | +0.89(+1.16%) |
Jun 27, 2019 | 75.95 | 76.46 | 75.51 | 76.28 | 593,480 | +0.86(+1.14%) |
Jun 26, 2019 | 76.12 | 76.22 | 75.16 | 75.42 | 451,490 | -0.46(-0.61%) |
Jun 25, 2019 | 76.62 | 76.88 | 75.40 | 75.89 | 610,804 | -0.64(-0.83%) |
Jun 24, 2019 | 76.33 | 76.87 | 75.71 | 76.52 | 627,339 | +0.52(+0.68%) |
Jun 21, 2019 | 75.76 | 76.88 | 74.95 | 76.01 | 758,948 | -0.14(-0.18%) |
Jun 20, 2019 | 74.79 | 76.38 | 74.18 | 76.14 | 664,757 | +2.21(+2.99%) |
Jun 19, 2019 | 74.81 | 74.87 | 73.33 | 73.94 | 599,790 | -0.83(-1.11%) |
Jun 18, 2019 | 73.94 | 76.08 | 73.69 | 74.77 | 945,356 | +1.35(+1.84%) |
Jun 17, 2019 | 73.67 | 73.95 | 73.19 | 73.42 | 412,968 | -0.23(-0.31%) |
Jun 14, 2019 | 74.01 | 74.01 | 72.68 | 73.65 | 343,176 | -0.44(-0.60%) |
Jun 13, 2019 | 73.14 | 74.15 | 72.74 | 74.09 | 408,227 | +1.24(+1.70%) |
Jun 12, 2019 | 72.42 | 73.09 | 71.74 | 72.85 | 370,376 | +0.58(+0.81%) |
Jun 11, 2019 | 73.75 | 74.08 | 71.78 | 72.27 | 451,691 | -0.84(-1.15%) |
Jun 10, 2019 | 71.90 | 73.42 | 71.68 | 73.11 | 452,357 | +1.70(+2.38%) |
Jun 07, 2019 | 71.33 | 71.74 | 70.69 | 71.41 | 355,618 | +0.74(+1.05%) |
Jun 06, 2019 | 70.64 | 71.21 | 70.08 | 70.67 | 555,802 | +0.15(+0.21%) |
Jun 05, 2019 | 69.53 | 70.71 | 68.72 | 70.52 | 818,703 | +1.36(+1.96%) |
Jun 04, 2019 | 67.82 | 69.31 | 67.82 | 69.17 | 1,127,027 | +2.63(+3.96%) |
Jun 03, 2019 | 65.75 | 67.07 | 65.62 | 66.53 | 1,105,368 | +0.73(+1.11%) |
May 31, 2019 | 66.10 | 67.36 | 65.58 | 65.80 | 1,039,267 | -3.64(-5.24%) |
May 30, 2019 | 69.41 | 70.98 | 69.17 | 69.44 | 500,584 | +0.02(+0.03%) |
May 29, 2019 | 69.42 | 69.98 | 69.07 | 69.42 | 382,361 | -0.30(-0.42%) |
May 28, 2019 | 70.03 | 70.47 | 69.70 | 69.72 | 428,223 | -0.19(-0.28%) |
May 24, 2019 | 70.42 | 70.60 | 69.78 | 69.91 | 477,006 | +0.41(+0.59%) |
May 23, 2019 | 69.57 | 70.51 | 69.11 | 69.51 | 835,746 | -1.27(-1.79%) |
May 22, 2019 | 70.76 | 71.18 | 70.36 | 70.77 | 638,090 | -0.27(-0.38%) |
May 21, 2019 | 70.26 | 71.30 | 70.25 | 71.04 | 356,126 | +1.53(+2.21%) |
May 20, 2019 | 68.80 | 69.93 | 68.80 | 69.51 | 420,148 | +0.21(+0.31%) |
May 17, 2019 | 69.66 | 70.65 | 69.12 | 69.30 | 452,772 | -1.67(-2.36%) |
May 16, 2019 | 71.07 | 71.99 | 70.76 | 70.97 | 568,967 | +0.19(+0.27%) |
May 15, 2019 | 70.27 | 71.42 | 69.75 | 70.77 | 505,008 | +0.28(+0.39%) |
May 14, 2019 | 69.43 | 70.96 | 69.05 | 70.50 | 508,162 | +1.19(+1.71%) |
May 13, 2019 | 70.09 | 70.13 | 68.62 | 69.31 | 540,294 | -2.56(-3.56%) |
May 10, 2019 | 72.66 | 72.93 | 69.93 | 71.87 | 1,028,506 | -1.15(-1.58%) |
May 09, 2019 | 71.34 | 73.35 | 70.98 | 73.02 | 651,552 | +0.86(+1.19%) |
May 08, 2019 | 71.98 | 72.73 | 71.51 | 72.16 | 937,002 | +0.18(+0.26%) |
May 07, 2019 | 73.68 | 73.77 | 71.13 | 71.98 | 1,131,103 | -2.66(-3.57%) |
May 06, 2019 | 72.62 | 74.89 | 72.45 | 74.64 | 701,475 | -0.09(-0.12%) |
May 03, 2019 | 73.42 | 75.04 | 73.37 | 74.73 | 801,047 | +1.89(+2.59%) |
May 02, 2019 | 74.13 | 74.23 | 72.56 | 72.85 | 799,420 | -1.55(-2.08%) |