Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.50 | 79.11 | 78.50 | 78.76 | 528,435 | +0.27(+0.34%) |
Jul 30, 2019 | 78.55 | 78.56 | 78.31 | 78.49 | 745,591 | +0.06(+0.08%) |
Jul 29, 2019 | 78.60 | 78.62 | 78.37 | 78.43 | 266,139 | +0.02(+0.02%) |
Jul 26, 2019 | 78.57 | 78.57 | 78.32 | 78.41 | 254,046 | +0.15(+0.19%) |
Jul 25, 2019 | 78.34 | 78.41 | 77.86 | 78.27 | 658,227 | -0.23(-0.29%) |
Jul 24, 2019 | 78.47 | 78.57 | 78.35 | 78.49 | 233,449 | +0.21(+0.27%) |
Jul 23, 2019 | 78.41 | 78.41 | 78.07 | 78.28 | 196,518 | -0.12(-0.15%) |
Jul 22, 2019 | 78.62 | 78.62 | 78.37 | 78.40 | 353,421 | +0.23(+0.29%) |
Jul 19, 2019 | 78.25 | 78.32 | 78.08 | 78.18 | 223,417 | -0.23(-0.29%) |
Jul 18, 2019 | 78.11 | 78.47 | 77.89 | 78.40 | 254,790 | +0.23(+0.29%) |
Jul 17, 2019 | 77.76 | 78.27 | 77.75 | 78.18 | 363,970 | +0.67(+0.87%) |
Jul 16, 2019 | 77.42 | 77.50 | 77.25 | 77.50 | 280,568 | -0.28(-0.35%) |
Jul 15, 2019 | 77.54 | 77.81 | 77.53 | 77.78 | 286,178 | +0.29(+0.38%) |
Jul 12, 2019 | 77.28 | 77.54 | 77.16 | 77.49 | 250,217 | +0.08(+0.10%) |
Jul 11, 2019 | 78.03 | 78.03 | 77.14 | 77.41 | 519,409 | -0.69(-0.88%) |
Jul 10, 2019 | 78.44 | 78.45 | 78.00 | 78.09 | 259,058 | -0.35(-0.44%) |
Jul 09, 2019 | 78.55 | 78.55 | 78.22 | 78.44 | 319,460 | -0.10(-0.12%) |
Jul 08, 2019 | 78.78 | 78.81 | 78.54 | 78.54 | 259,723 | -0.02(-0.03%) |
Jul 05, 2019 | 78.65 | 78.65 | 77.98 | 78.56 | 909,108 | -0.82(-1.03%) |
Jul 03, 2019 | 79.15 | 79.38 | 79.09 | 79.38 | 531,805 | +0.39(+0.49%) |
Jul 02, 2019 | 78.61 | 79.04 | 78.61 | 78.99 | 643,843 | +0.40(+0.52%) |
Jul 01, 2019 | 78.61 | 78.74 | 78.21 | 78.59 | 766,047 | +0.23(+0.29%) |
Jun 28, 2019 | 78.30 | 78.47 | 78.17 | 78.36 | 594,918 | +0.04(+0.05%) |
Jun 27, 2019 | 77.97 | 78.38 | 77.84 | 78.32 | 317,826 | +0.61(+0.78%) |
Jun 26, 2019 | 78.05 | 78.10 | 77.64 | 77.71 | 393,253 | -0.31(-0.40%) |
Jun 25, 2019 | 78.21 | 78.27 | 78.02 | 78.03 | 360,430 | -0.09(-0.11%) |
Jun 24, 2019 | 77.96 | 78.18 | 77.89 | 78.12 | 293,724 | +0.42(+0.54%) |
Jun 21, 2019 | 78.21 | 78.23 | 77.61 | 77.70 | 365,522 | -0.78(-1.00%) |
Jun 20, 2019 | 78.23 | 78.48 | 78.09 | 78.48 | 454,941 | +0.60(+0.77%) |
Jun 19, 2019 | 77.25 | 77.88 | 77.07 | 77.88 | 493,791 | +0.48(+0.63%) |
Jun 18, 2019 | 77.57 | 77.69 | 77.26 | 77.40 | 333,017 | +0.52(+0.67%) |
Jun 17, 2019 | 76.77 | 76.88 | 76.64 | 76.88 | 637,295 | +0.16(+0.21%) |
Jun 14, 2019 | 76.62 | 76.87 | 76.58 | 76.72 | 218,743 | +0.02(+0.03%) |
Jun 13, 2019 | 76.53 | 76.72 | 76.48 | 76.70 | 177,756 | +0.28(+0.37%) |
Jun 12, 2019 | 76.32 | 76.42 | 76.20 | 76.41 | 233,722 | +0.06(+0.08%) |
Jun 11, 2019 | 76.40 | 76.41 | 76.24 | 76.35 | 506,084 | -0.05(-0.06%) |
Jun 10, 2019 | 76.48 | 76.49 | 76.30 | 76.40 | 457,855 | -0.44(-0.58%) |
Jun 07, 2019 | 76.81 | 77.04 | 76.73 | 76.84 | 314,490 | +0.55(+0.72%) |
Jun 06, 2019 | 76.34 | 76.54 | 76.06 | 76.29 | 543,739 | +0.28(+0.37%) |
Jun 05, 2019 | 76.24 | 76.34 | 75.94 | 76.01 | 1,859,850 | -0.31(-0.41%) |
Jun 04, 2019 | 76.51 | 76.54 | 76.10 | 76.33 | 886,232 | -0.40(-0.53%) |
Jun 03, 2019 | 76.54 | 76.79 | 76.31 | 76.73 | 578,693 | +0.42(+0.55%) |
May 31, 2019 | 75.86 | 76.32 | 75.86 | 76.31 | 1,062,216 | +0.47(+0.63%) |
May 30, 2019 | 75.53 | 75.86 | 75.34 | 75.83 | 527,173 | +0.50(+0.66%) |
May 29, 2019 | 75.51 | 75.60 | 75.31 | 75.33 | 557,677 | +0.10(+0.13%) |
May 28, 2019 | 74.99 | 75.36 | 74.99 | 75.24 | 775,264 | +0.42(+0.56%) |
May 24, 2019 | 74.76 | 74.82 | 74.61 | 74.82 | 191,074 | +0.18(+0.24%) |
May 23, 2019 | 74.35 | 74.88 | 74.35 | 74.64 | 1,560,669 | +0.48(+0.65%) |
May 22, 2019 | 73.92 | 74.17 | 73.90 | 74.16 | 119,924 | +0.25(+0.34%) |
May 21, 2019 | 73.94 | 73.96 | 73.82 | 73.91 | 149,333 | +0.00(+0.00%) |
May 20, 2019 | 74.06 | 74.21 | 73.88 | 73.91 | 170,317 | -0.20(-0.27%) |
May 17, 2019 | 74.23 | 74.23 | 73.98 | 74.11 | 171,445 | +0.16(+0.22%) |
May 16, 2019 | 74.07 | 74.07 | 73.92 | 73.95 | 175,330 | -0.20(-0.27%) |
May 15, 2019 | 74.20 | 74.21 | 73.94 | 74.15 | 379,432 | +0.32(+0.44%) |
May 14, 2019 | 73.88 | 73.89 | 73.71 | 73.83 | 159,031 | -0.06(-0.09%) |
May 13, 2019 | 73.69 | 73.90 | 73.63 | 73.89 | 244,127 | +0.32(+0.44%) |
May 10, 2019 | 73.53 | 73.67 | 73.47 | 73.57 | 291,208 | -0.02(-0.02%) |
May 09, 2019 | 73.75 | 73.80 | 73.36 | 73.59 | 306,813 | +0.16(+0.22%) |
May 08, 2019 | 73.93 | 73.93 | 73.42 | 73.42 | 263,855 | -0.39(-0.53%) |
May 07, 2019 | 73.62 | 73.88 | 73.59 | 73.82 | 281,697 | +0.26(+0.35%) |
May 06, 2019 | 73.58 | 73.62 | 73.43 | 73.56 | 251,132 | +0.25(+0.34%) |
May 03, 2019 | 73.29 | 73.48 | 73.25 | 73.31 | 203,995 | +0.24(+0.33%) |
May 02, 2019 | 73.47 | 73.47 | 72.96 | 73.07 | 239,289 | -0.44(-0.60%) |