Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.87 | 81.08 | 79.21 | 79.88 | 6,757,006 | -1.11(-1.37%) |
Jul 30, 2019 | 80.87 | 81.38 | 80.57 | 80.99 | 3,123,441 | -0.22(-0.27%) |
Jul 29, 2019 | 80.76 | 81.27 | 80.14 | 81.21 | 3,951,313 | +0.73(+0.91%) |
Jul 26, 2019 | 81.03 | 81.28 | 80.07 | 80.48 | 4,555,001 | -0.23(-0.28%) |
Jul 25, 2019 | 80.96 | 81.14 | 80.47 | 80.71 | 5,093,290 | -0.54(-0.67%) |
Jul 24, 2019 | 81.12 | 81.34 | 80.33 | 81.25 | 4,229,578 | -0.14(-0.17%) |
Jul 23, 2019 | 80.80 | 81.41 | 80.28 | 81.39 | 4,415,048 | +0.61(+0.76%) |
Jul 22, 2019 | 80.12 | 81.36 | 80.04 | 80.77 | 7,159,247 | +0.53(+0.66%) |
Jul 19, 2019 | 80.97 | 81.01 | 80.20 | 80.24 | 6,350,136 | -0.25(-0.31%) |
Jul 18, 2019 | 79.09 | 80.56 | 78.25 | 80.49 | 9,062,637 | +1.83(+2.33%) |
Jul 17, 2019 | 78.77 | 79.56 | 78.35 | 78.65 | 10,225,214 | +2.38(+3.13%) |
Jul 16, 2019 | 77.20 | 77.26 | 76.03 | 76.27 | 4,235,963 | -0.60(-0.78%) |
Jul 15, 2019 | 76.87 | 77.26 | 76.50 | 76.87 | 5,645,410 | -0.10(-0.13%) |
Jul 12, 2019 | 78.21 | 78.36 | 76.17 | 76.97 | 6,179,171 | -1.40(-1.79%) |
Jul 11, 2019 | 78.26 | 78.57 | 77.83 | 78.37 | 3,998,612 | +0.36(+0.46%) |
Jul 10, 2019 | 78.22 | 78.47 | 77.80 | 78.01 | 4,723,429 | +0.10(+0.13%) |
Jul 09, 2019 | 77.63 | 78.00 | 77.50 | 77.91 | 3,421,191 | +0.16(+0.21%) |
Jul 08, 2019 | 77.92 | 77.92 | 77.38 | 77.75 | 3,930,186 | -0.30(-0.39%) |
Jul 05, 2019 | 77.81 | 78.12 | 77.34 | 78.05 | 4,141,951 | -0.20(-0.26%) |
Jul 03, 2019 | 77.71 | 78.26 | 77.59 | 78.25 | 2,667,545 | +0.63(+0.81%) |
Jul 02, 2019 | 77.44 | 77.63 | 76.89 | 77.62 | 4,403,180 | +0.42(+0.54%) |
Jul 01, 2019 | 77.43 | 77.65 | 76.52 | 77.20 | 4,961,893 | +0.36(+0.46%) |
Jun 28, 2019 | 76.71 | 76.99 | 75.95 | 76.84 | 17,988,914 | +0.37(+0.49%) |
Jun 27, 2019 | 76.20 | 76.73 | 75.90 | 76.47 | 4,499,849 | +0.67(+0.88%) |
Jun 26, 2019 | 76.80 | 77.09 | 75.50 | 75.80 | 6,272,540 | -1.17(-1.52%) |
Jun 25, 2019 | 77.61 | 78.08 | 76.97 | 76.97 | 5,379,594 | -0.43(-0.55%) |
Jun 24, 2019 | 77.47 | 77.97 | 77.34 | 77.40 | 4,959,512 | -0.26(-0.34%) |
Jun 21, 2019 | 78.00 | 78.00 | 77.12 | 77.67 | 9,691,549 | +0.05(+0.07%) |
Jun 20, 2019 | 77.52 | 77.96 | 77.04 | 77.61 | 7,044,110 | +0.56(+0.72%) |
Jun 19, 2019 | 76.20 | 77.21 | 75.88 | 77.05 | 4,501,744 | +0.83(+1.09%) |
Jun 18, 2019 | 75.34 | 76.38 | 74.85 | 76.22 | 6,843,395 | +1.25(+1.67%) |
Jun 17, 2019 | 75.28 | 75.46 | 74.62 | 74.97 | 4,482,680 | -0.16(-0.21%) |
Jun 14, 2019 | 75.08 | 75.71 | 74.94 | 75.13 | 5,221,599 | -0.06(-0.08%) |
Jun 13, 2019 | 74.91 | 75.23 | 74.70 | 75.19 | 5,713,349 | +0.31(+0.41%) |
Jun 12, 2019 | 74.42 | 74.90 | 74.24 | 74.88 | 3,647,012 | +0.76(+1.02%) |
Jun 11, 2019 | 74.73 | 74.93 | 73.67 | 74.12 | 4,274,214 | -0.14(-0.18%) |
Jun 10, 2019 | 74.01 | 74.46 | 73.50 | 74.26 | 4,297,852 | +0.48(+0.66%) |
Jun 07, 2019 | 73.55 | 74.16 | 73.37 | 73.77 | 5,621,392 | +0.59(+0.81%) |
Jun 06, 2019 | 71.99 | 73.49 | 71.86 | 73.18 | 6,530,036 | +1.28(+1.78%) |
Jun 05, 2019 | 71.12 | 72.05 | 71.12 | 71.90 | 5,785,648 | +1.12(+1.59%) |
Jun 04, 2019 | 69.67 | 70.91 | 69.58 | 70.78 | 6,387,093 | +1.60(+2.31%) |
Jun 03, 2019 | 69.67 | 70.16 | 68.93 | 69.18 | 6,880,071 | -0.38(-0.55%) |
May 31, 2019 | 69.42 | 69.92 | 69.08 | 69.56 | 7,191,450 | -0.36(-0.51%) |
May 30, 2019 | 69.45 | 69.98 | 69.32 | 69.92 | 3,940,244 | +0.78(+1.12%) |
May 29, 2019 | 68.85 | 69.42 | 68.47 | 69.14 | 4,315,290 | -0.04(-0.05%) |
May 28, 2019 | 70.38 | 71.25 | 69.15 | 69.18 | 5,819,599 | -1.16(-1.65%) |
May 24, 2019 | 69.46 | 70.42 | 69.41 | 70.34 | 5,232,215 | +1.23(+1.79%) |
May 23, 2019 | 69.57 | 69.57 | 68.82 | 69.10 | 5,931,449 | -0.58(-0.83%) |
May 22, 2019 | 69.57 | 69.98 | 69.31 | 69.68 | 3,351,837 | +0.21(+0.30%) |
May 21, 2019 | 69.95 | 70.19 | 69.46 | 69.47 | 4,180,338 | +0.24(+0.34%) |
May 20, 2019 | 69.08 | 69.41 | 68.71 | 69.23 | 4,917,348 | -0.18(-0.26%) |
May 17, 2019 | 69.71 | 70.55 | 69.41 | 69.42 | 5,657,398 | -0.58(-0.82%) |
May 16, 2019 | 69.92 | 70.69 | 69.60 | 69.99 | 6,673,861 | +0.08(+0.12%) |
May 15, 2019 | 68.99 | 70.38 | 68.73 | 69.91 | 4,799,607 | +0.44(+0.63%) |
May 14, 2019 | 69.11 | 70.15 | 69.10 | 69.47 | 5,120,331 | +0.48(+0.70%) |
May 13, 2019 | 68.68 | 69.25 | 68.49 | 68.99 | 5,654,856 | -0.87(-1.24%) |
May 10, 2019 | 69.63 | 70.05 | 68.10 | 69.85 | 4,370,576 | +0.03(+0.04%) |
May 09, 2019 | 69.13 | 69.88 | 68.42 | 69.83 | 4,089,558 | +0.18(+0.26%) |
May 08, 2019 | 70.03 | 70.33 | 69.57 | 69.64 | 4,774,577 | -0.63(-0.90%) |
May 07, 2019 | 71.73 | 72.07 | 69.63 | 70.27 | 5,825,089 | -1.97(-2.73%) |
May 06, 2019 | 70.74 | 72.34 | 70.68 | 72.25 | 4,385,076 | +0.35(+0.48%) |
May 03, 2019 | 72.03 | 72.30 | 71.51 | 71.90 | 5,967,557 | -0.08(-0.11%) |
May 02, 2019 | 71.65 | 72.07 | 71.19 | 71.98 | 5,594,918 | +0.04(+0.05%) |