Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.16 | 77.31 | 75.72 | 76.29 | 65,654 | -0.75(-0.97%) |
Jul 30, 2019 | 76.56 | 77.09 | 76.56 | 77.04 | 26,795 | +0.10(+0.12%) |
Jul 29, 2019 | 77.13 | 77.13 | 76.83 | 76.94 | 22,209 | -0.28(-0.36%) |
Jul 26, 2019 | 76.82 | 77.28 | 76.82 | 77.22 | 25,325 | +0.27(+0.35%) |
Jul 25, 2019 | 77.05 | 77.23 | 76.69 | 76.95 | 45,471 | -0.23(-0.30%) |
Jul 24, 2019 | 76.68 | 77.21 | 76.58 | 77.18 | 35,680 | +0.36(+0.47%) |
Jul 23, 2019 | 76.19 | 76.83 | 76.19 | 76.82 | 36,234 | +0.91(+1.20%) |
Jul 22, 2019 | 75.93 | 76.20 | 75.76 | 75.91 | 31,492 | +0.02(+0.03%) |
Jul 19, 2019 | 75.98 | 76.38 | 75.86 | 75.89 | 29,302 | +0.21(+0.27%) |
Jul 18, 2019 | 75.45 | 75.73 | 75.22 | 75.68 | 24,304 | +0.21(+0.28%) |
Jul 17, 2019 | 76.44 | 76.44 | 75.47 | 75.47 | 60,338 | -1.23(-1.61%) |
Jul 16, 2019 | 76.46 | 76.85 | 76.46 | 76.71 | 20,424 | +0.26(+0.34%) |
Jul 15, 2019 | 76.44 | 76.62 | 76.37 | 76.45 | 38,087 | -0.23(-0.31%) |
Jul 12, 2019 | 75.56 | 76.68 | 75.56 | 76.68 | 34,535 | +1.10(+1.45%) |
Jul 11, 2019 | 75.33 | 75.59 | 75.16 | 75.58 | 31,261 | +0.35(+0.47%) |
Jul 10, 2019 | 75.93 | 75.93 | 75.23 | 75.23 | 67,806 | -0.23(-0.30%) |
Jul 09, 2019 | 75.05 | 75.49 | 75.00 | 75.46 | 47,148 | -0.04(-0.06%) |
Jul 08, 2019 | 75.67 | 75.87 | 75.35 | 75.50 | 89,628 | -0.63(-0.83%) |
Jul 05, 2019 | 76.11 | 76.13 | 75.21 | 76.13 | 80,582 | -0.27(-0.35%) |
Jul 03, 2019 | 76.03 | 76.40 | 75.94 | 76.40 | 27,000 | +0.51(+0.67%) |
Jul 02, 2019 | 75.98 | 76.01 | 75.69 | 75.89 | 53,134 | -0.16(-0.21%) |
Jul 01, 2019 | 76.53 | 76.53 | 75.67 | 76.05 | 90,731 | +0.44(+0.58%) |
Jun 28, 2019 | 75.01 | 75.73 | 75.01 | 75.61 | 130,606 | +0.75(+1.00%) |
Jun 27, 2019 | 74.90 | 74.92 | 74.58 | 74.87 | 31,435 | +0.21(+0.28%) |
Jun 26, 2019 | 74.78 | 74.85 | 74.65 | 74.66 | 28,718 | +0.06(+0.08%) |
Jun 25, 2019 | 75.08 | 75.08 | 74.54 | 74.60 | 43,158 | -0.49(-0.66%) |
Jun 24, 2019 | 75.44 | 75.53 | 75.09 | 75.10 | 37,626 | -0.23(-0.31%) |
Jun 21, 2019 | 75.72 | 75.77 | 75.30 | 75.33 | 61,954 | -0.47(-0.62%) |
Jun 20, 2019 | 75.47 | 75.89 | 75.08 | 75.80 | 249,324 | +1.12(+1.50%) |
Jun 19, 2019 | 74.64 | 75.01 | 74.24 | 74.69 | 486,319 | +0.15(+0.21%) |
Jun 18, 2019 | 73.97 | 74.69 | 73.97 | 74.53 | 133,511 | +1.12(+1.52%) |
Jun 17, 2019 | 73.80 | 73.80 | 73.41 | 73.41 | 60,120 | -0.32(-0.44%) |
Jun 14, 2019 | 73.88 | 73.88 | 73.51 | 73.73 | 86,996 | -0.32(-0.43%) |
Jun 13, 2019 | 73.84 | 74.06 | 73.68 | 74.05 | 55,518 | +0.40(+0.54%) |
Jun 12, 2019 | 73.58 | 73.76 | 73.40 | 73.66 | 53,392 | +0.02(+0.03%) |
Jun 11, 2019 | 74.77 | 74.77 | 73.44 | 73.63 | 59,494 | -0.60(-0.80%) |
Jun 10, 2019 | 74.51 | 74.88 | 74.13 | 74.23 | 118,163 | +0.33(+0.45%) |
Jun 07, 2019 | 73.42 | 74.19 | 73.41 | 73.90 | 113,409 | +0.71(+0.97%) |
Jun 06, 2019 | 73.04 | 73.35 | 72.61 | 73.19 | 93,416 | +0.19(+0.26%) |
Jun 05, 2019 | 72.50 | 73.01 | 72.32 | 73.00 | 138,719 | +0.73(+1.01%) |
Jun 04, 2019 | 71.03 | 72.28 | 71.00 | 72.27 | 102,885 | +1.84(+2.61%) |
Jun 03, 2019 | 70.28 | 71.02 | 70.03 | 70.43 | 318,220 | +0.03(+0.05%) |
May 31, 2019 | 70.42 | 70.73 | 70.23 | 70.40 | 93,284 | -0.82(-1.15%) |
May 30, 2019 | 71.03 | 71.49 | 70.98 | 71.22 | 79,841 | +0.31(+0.44%) |
May 29, 2019 | 70.80 | 71.15 | 70.51 | 70.90 | 155,299 | -0.34(-0.48%) |
May 28, 2019 | 72.05 | 72.07 | 71.24 | 71.24 | 72,215 | -0.52(-0.73%) |
May 24, 2019 | 72.20 | 72.20 | 71.51 | 71.76 | 42,973 | +0.22(+0.31%) |
May 23, 2019 | 71.69 | 71.99 | 71.19 | 71.55 | 237,197 | -1.21(-1.67%) |
May 22, 2019 | 72.94 | 73.18 | 72.74 | 72.76 | 122,647 | -0.42(-0.57%) |
May 21, 2019 | 72.77 | 73.23 | 72.77 | 73.18 | 56,704 | +0.89(+1.23%) |
May 20, 2019 | 72.15 | 72.55 | 72.03 | 72.29 | 75,730 | -0.36(-0.50%) |
May 17, 2019 | 72.65 | 73.32 | 72.62 | 72.65 | 51,778 | -0.73(-1.00%) |
May 16, 2019 | 72.80 | 73.64 | 72.80 | 73.39 | 54,344 | +0.73(+1.00%) |
May 15, 2019 | 71.88 | 72.90 | 71.88 | 72.66 | 193,910 | +0.22(+0.31%) |
May 14, 2019 | 71.98 | 72.95 | 71.91 | 72.44 | 105,990 | +0.77(+1.08%) |
May 13, 2019 | 71.97 | 72.22 | 71.23 | 71.66 | 148,526 | -2.02(-2.74%) |
May 10, 2019 | 73.06 | 73.85 | 72.25 | 73.69 | 103,556 | +0.28(+0.38%) |
May 09, 2019 | 72.74 | 73.53 | 72.43 | 73.41 | 73,045 | -0.13(-0.18%) |
May 08, 2019 | 73.43 | 73.98 | 73.41 | 73.54 | 61,530 | -0.03(-0.05%) |
May 07, 2019 | 74.19 | 74.26 | 73.07 | 73.57 | 83,937 | -1.43(-1.90%) |
May 06, 2019 | 74.10 | 75.17 | 73.77 | 75.00 | 74,017 | -0.62(-0.83%) |
May 03, 2019 | 75.07 | 75.63 | 75.07 | 75.62 | 60,582 | +0.96(+1.29%) |
May 02, 2019 | 74.51 | 74.83 | 74.09 | 74.66 | 190,829 | -0.10(-0.13%) |