Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.40 | 79.50 | 76.81 | 77.55 | 373,863 | -2.05(-2.58%) |
Jul 30, 2019 | 82.21 | 82.21 | 79.51 | 79.60 | 264,365 | -3.32(-4.00%) |
Jul 29, 2019 | 83.44 | 83.50 | 82.09 | 82.92 | 199,507 | -0.87(-1.04%) |
Jul 26, 2019 | 85.23 | 85.72 | 82.83 | 83.79 | 171,600 | -1.65(-1.93%) |
Jul 25, 2019 | 82.70 | 85.53 | 81.25 | 85.44 | 221,596 | +2.82(+3.41%) |
Jul 24, 2019 | 81.99 | 84.09 | 78.83 | 82.62 | 137,658 | +0.36(+0.44%) |
Jul 23, 2019 | 80.67 | 82.61 | 80.36 | 82.26 | 93,928 | +2.19(+2.74%) |
Jul 22, 2019 | 79.87 | 82.06 | 79.02 | 80.07 | 141,797 | +0.46(+0.58%) |
Jul 19, 2019 | 80.00 | 80.66 | 78.82 | 79.61 | 124,400 | +0.39(+0.49%) |
Jul 18, 2019 | 79.00 | 79.89 | 78.58 | 79.22 | 496,572 | -0.12(-0.15%) |
Jul 17, 2019 | 78.15 | 79.97 | 77.73 | 79.34 | 106,158 | +0.63(+0.80%) |
Jul 16, 2019 | 77.44 | 79.05 | 76.86 | 78.71 | 114,166 | +1.67(+2.17%) |
Jul 15, 2019 | 77.75 | 79.11 | 76.34 | 77.04 | 101,824 | +0.09(+0.12%) |
Jul 12, 2019 | 77.10 | 78.12 | 76.32 | 76.95 | 121,000 | -0.18(-0.23%) |
Jul 11, 2019 | 76.33 | 78.52 | 76.33 | 77.13 | 135,969 | +1.08(+1.42%) |
Jul 10, 2019 | 76.30 | 77.04 | 75.28 | 76.05 | 108,710 | +0.17(+0.22%) |
Jul 09, 2019 | 74.11 | 76.06 | 74.11 | 75.88 | 169,062 | +1.58(+2.13%) |
Jul 08, 2019 | 75.66 | 75.66 | 73.30 | 74.30 | 113,839 | -1.66(-2.19%) |
Jul 05, 2019 | 75.21 | 76.19 | 74.13 | 75.96 | 135,400 | +0.51(+0.68%) |
Jul 03, 2019 | 76.93 | 77.44 | 74.85 | 75.45 | 89,000 | -1.21(-1.58%) |
Jul 02, 2019 | 77.21 | 77.21 | 75.54 | 76.66 | 101,965 | -0.62(-0.80%) |
Jul 01, 2019 | 77.11 | 79.95 | 75.69 | 77.28 | 286,042 | +1.78(+2.36%) |
Jun 28, 2019 | 74.84 | 75.50 | 73.33 | 75.50 | 134,400 | +1.06(+1.42%) |
Jun 27, 2019 | 73.73 | 75.42 | 73.68 | 74.44 | 173,208 | +0.11(+0.15%) |
Jun 26, 2019 | 70.95 | 74.33 | 70.37 | 74.33 | 238,803 | +4.22(+6.02%) |
Jun 25, 2019 | 73.11 | 73.72 | 59.36 | 70.11 | 1,124,957 | -4.38(-5.88%) |
Jun 24, 2019 | 74.77 | 75.13 | 72.64 | 74.49 | 153,220 | -0.16(-0.21%) |
Jun 21, 2019 | 76.82 | 76.82 | 74.57 | 74.65 | 173,500 | -2.57(-3.33%) |
Jun 20, 2019 | 75.00 | 77.90 | 73.51 | 77.22 | 208,207 | +3.12(+4.21%) |
Jun 19, 2019 | 73.88 | 74.99 | 73.17 | 74.10 | 121,536 | +0.41(+0.56%) |
Jun 18, 2019 | 70.95 | 73.97 | 70.67 | 73.69 | 147,824 | +3.48(+4.96%) |
Jun 17, 2019 | 71.24 | 72.69 | 70.19 | 70.21 | 138,387 | -0.56(-0.79%) |
Jun 14, 2019 | 71.40 | 71.90 | 70.77 | 70.77 | 102,700 | -0.97(-1.35%) |
Jun 13, 2019 | 72.74 | 73.44 | 71.17 | 71.74 | 108,182 | -0.97(-1.33%) |
Jun 12, 2019 | 74.01 | 74.44 | 71.83 | 72.71 | 212,687 | -1.79(-2.40%) |
Jun 11, 2019 | 73.12 | 74.63 | 72.91 | 74.50 | 157,226 | +2.24(+3.10%) |
Jun 10, 2019 | 71.96 | 73.61 | 71.39 | 72.26 | 179,095 | +1.18(+1.66%) |
Jun 07, 2019 | 69.63 | 71.53 | 69.05 | 71.08 | 201,700 | +1.53(+2.20%) |
Jun 06, 2019 | 69.45 | 70.19 | 68.40 | 69.55 | 117,427 | -0.05(-0.07%) |
Jun 05, 2019 | 70.45 | 71.61 | 68.26 | 69.60 | 167,326 | -0.39(-0.56%) |
Jun 04, 2019 | 70.37 | 70.64 | 69.02 | 69.99 | 282,943 | -0.37(-0.53%) |
Jun 03, 2019 | 70.79 | 72.28 | 69.77 | 70.36 | 224,035 | +0.01(+0.01%) |
May 31, 2019 | 69.58 | 71.18 | 69.21 | 70.35 | 346,800 | +0.24(+0.34%) |
May 30, 2019 | 68.20 | 70.15 | 67.97 | 70.11 | 229,708 | +1.91(+2.80%) |
May 29, 2019 | 68.54 | 69.66 | 67.47 | 68.20 | 263,410 | -1.80(-2.57%) |
May 28, 2019 | 68.33 | 70.54 | 67.24 | 70.00 | 505,119 | +1.89(+2.77%) |
May 24, 2019 | 69.07 | 69.83 | 67.17 | 68.11 | 241,600 | -0.58(-0.84%) |
May 23, 2019 | 67.65 | 69.33 | 66.61 | 68.69 | 464,232 | +0.05(+0.07%) |
May 22, 2019 | 71.25 | 71.25 | 68.14 | 68.64 | 232,527 | -2.96(-4.13%) |
May 21, 2019 | 72.07 | 72.94 | 71.31 | 71.60 | 327,818 | -0.05(-0.07%) |
May 20, 2019 | 71.41 | 71.82 | 70.01 | 71.65 | 358,136 | -0.24(-0.33%) |
May 17, 2019 | 70.58 | 72.42 | 70.02 | 71.89 | 299,300 | -0.11(-0.15%) |
May 16, 2019 | 72.40 | 73.61 | 71.25 | 72.00 | 477,859 | -0.19(-0.26%) |
May 15, 2019 | 71.51 | 72.65 | 71.39 | 72.19 | 312,001 | +0.25(+0.35%) |
May 14, 2019 | 72.35 | 73.51 | 71.76 | 71.94 | 326,464 | -0.07(-0.10%) |
May 13, 2019 | 71.73 | 73.55 | 70.80 | 72.01 | 716,674 | -2.06(-2.78%) |
May 10, 2019 | 75.34 | 81.44 | 73.25 | 74.07 | 626,100 | -10.21(-12.11%) |
May 09, 2019 | 85.53 | 85.53 | 80.17 | 84.28 | 588,572 | -2.27(-2.62%) |
May 08, 2019 | 87.83 | 88.97 | 86.41 | 86.55 | 149,564 | -1.70(-1.93%) |
May 07, 2019 | 91.06 | 91.96 | 87.83 | 88.25 | 395,905 | -3.65(-3.97%) |
May 06, 2019 | 91.87 | 93.33 | 90.34 | 91.90 | 415,219 | -2.50(-2.65%) |
May 03, 2019 | 94.04 | 94.95 | 93.56 | 94.40 | 100,900 | +1.08(+1.16%) |
May 02, 2019 | 92.95 | 94.98 | 91.83 | 93.32 | 108,907 | +0.22(+0.24%) |