Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.00 | 81.00 | 77.10 | 77.82 | 1,753,552 | -2.25(-2.81%) |
Jul 30, 2019 | 78.55 | 80.14 | 78.33 | 80.07 | 1,556,085 | +0.87(+1.09%) |
Jul 29, 2019 | 78.46 | 79.52 | 77.91 | 79.20 | 1,366,224 | +0.75(+0.95%) |
Jul 26, 2019 | 78.59 | 78.80 | 77.99 | 78.46 | 1,067,416 | +0.29(+0.37%) |
Jul 25, 2019 | 78.49 | 78.63 | 77.66 | 78.16 | 1,871,201 | -0.63(-0.80%) |
Jul 24, 2019 | 77.56 | 79.36 | 77.39 | 78.79 | 2,848,641 | +1.65(+2.14%) |
Jul 23, 2019 | 76.58 | 77.41 | 76.17 | 77.14 | 2,290,523 | +1.16(+1.53%) |
Jul 22, 2019 | 74.62 | 76.11 | 74.58 | 75.98 | 2,075,165 | +1.78(+2.40%) |
Jul 19, 2019 | 74.69 | 74.69 | 73.94 | 74.20 | 1,991,268 | -0.09(-0.12%) |
Jul 18, 2019 | 73.59 | 74.62 | 72.89 | 74.29 | 2,260,152 | +1.14(+1.56%) |
Jul 17, 2019 | 74.81 | 74.81 | 73.08 | 73.15 | 1,770,080 | -1.04(-1.40%) |
Jul 16, 2019 | 74.82 | 74.90 | 73.85 | 74.19 | 1,767,553 | -0.67(-0.89%) |
Jul 15, 2019 | 74.28 | 75.13 | 74.09 | 74.86 | 1,320,421 | +0.94(+1.27%) |
Jul 12, 2019 | 72.40 | 73.95 | 72.40 | 73.92 | 1,291,748 | +1.67(+2.31%) |
Jul 11, 2019 | 73.12 | 73.32 | 71.68 | 72.25 | 1,326,947 | -0.67(-0.91%) |
Jul 10, 2019 | 73.64 | 74.26 | 72.86 | 72.92 | 1,312,679 | +0.14(+0.19%) |
Jul 09, 2019 | 71.79 | 72.85 | 71.32 | 72.78 | 1,375,033 | +0.37(+0.52%) |
Jul 08, 2019 | 72.49 | 73.05 | 72.00 | 72.41 | 1,391,563 | -0.89(-1.22%) |
Jul 05, 2019 | 72.95 | 73.64 | 72.81 | 73.30 | 888,234 | -0.33(-0.45%) |
Jul 03, 2019 | 74.29 | 74.52 | 72.58 | 73.63 | 1,111,142 | -0.14(-0.19%) |
Jul 02, 2019 | 74.47 | 74.61 | 73.17 | 73.77 | 1,807,123 | -1.10(-1.47%) |
Jul 01, 2019 | 75.97 | 77.10 | 73.87 | 74.87 | 4,329,114 | +4.36(+6.19%) |
Jun 28, 2019 | 70.71 | 71.06 | 70.29 | 70.51 | 3,723,572 | +0.29(+0.42%) |
Jun 27, 2019 | 69.88 | 71.03 | 69.68 | 70.22 | 1,614,472 | +1.01(+1.46%) |
Jun 26, 2019 | 69.48 | 70.41 | 69.10 | 69.20 | 1,959,326 | +1.39(+2.05%) |
Jun 25, 2019 | 69.31 | 69.49 | 67.74 | 67.82 | 1,824,101 | -1.45(-2.09%) |
Jun 24, 2019 | 68.58 | 69.70 | 68.44 | 69.27 | 1,500,013 | +0.63(+0.92%) |
Jun 21, 2019 | 68.89 | 69.16 | 68.20 | 68.64 | 3,518,966 | -0.57(-0.82%) |
Jun 20, 2019 | 70.46 | 70.73 | 68.55 | 69.20 | 1,849,392 | +0.28(+0.41%) |
Jun 19, 2019 | 69.30 | 69.70 | 68.25 | 68.92 | 1,686,618 | -0.17(-0.25%) |
Jun 18, 2019 | 66.78 | 69.73 | 66.42 | 69.09 | 3,072,574 | +2.99(+4.53%) |
Jun 17, 2019 | 65.38 | 66.24 | 64.73 | 66.10 | 2,157,027 | +0.58(+0.89%) |
Jun 14, 2019 | 65.32 | 65.95 | 64.16 | 65.52 | 2,231,053 | -1.41(-2.11%) |
Jun 13, 2019 | 66.58 | 67.29 | 66.32 | 66.93 | 1,386,447 | +0.63(+0.95%) |
Jun 12, 2019 | 66.94 | 67.03 | 66.01 | 66.30 | 1,526,084 | -1.20(-1.77%) |
Jun 11, 2019 | 67.72 | 68.19 | 66.95 | 67.50 | 3,172,067 | +0.79(+1.19%) |
Jun 10, 2019 | 64.69 | 67.04 | 64.56 | 66.70 | 3,017,672 | +2.69(+4.21%) |
Jun 07, 2019 | 63.26 | 64.22 | 62.67 | 64.01 | 2,269,190 | +0.66(+1.04%) |
Jun 06, 2019 | 62.09 | 63.66 | 61.86 | 63.35 | 2,811,132 | +1.34(+2.16%) |
Jun 05, 2019 | 63.42 | 64.50 | 60.74 | 62.01 | 2,648,831 | -1.31(-2.07%) |
Jun 04, 2019 | 62.02 | 63.39 | 61.62 | 63.33 | 1,957,587 | +2.26(+3.71%) |
Jun 03, 2019 | 61.37 | 62.11 | 60.49 | 61.06 | 1,532,771 | +0.26(+0.44%) |
May 31, 2019 | 61.35 | 62.30 | 60.78 | 60.80 | 1,770,661 | -1.50(-2.40%) |
May 30, 2019 | 62.51 | 63.99 | 61.86 | 62.30 | 1,887,883 | -0.25(-0.39%) |
May 29, 2019 | 61.63 | 62.71 | 61.26 | 62.54 | 1,940,664 | +0.48(+0.78%) |
May 28, 2019 | 63.83 | 64.20 | 61.99 | 62.06 | 2,416,058 | -1.39(-2.19%) |
May 24, 2019 | 63.12 | 64.74 | 62.86 | 63.45 | 3,874,808 | +0.98(+1.56%) |
May 23, 2019 | 61.39 | 62.56 | 60.54 | 62.47 | 2,788,579 | -0.07(-0.12%) |
May 22, 2019 | 62.88 | 63.47 | 62.32 | 62.54 | 1,920,607 | -1.09(-1.72%) |
May 21, 2019 | 63.88 | 65.19 | 62.78 | 63.64 | 3,951,661 | +1.58(+2.54%) |
May 20, 2019 | 61.80 | 63.76 | 61.24 | 62.06 | 4,818,508 | -1.84(-2.88%) |
May 17, 2019 | 65.45 | 66.40 | 63.45 | 63.90 | 4,687,297 | -3.25(-4.84%) |
May 16, 2019 | 69.20 | 69.83 | 66.35 | 67.15 | 4,751,012 | -4.32(-6.04%) |
May 15, 2019 | 70.27 | 72.05 | 70.04 | 71.47 | 1,716,068 | +0.58(+0.82%) |
May 14, 2019 | 70.74 | 71.31 | 70.26 | 70.89 | 1,971,771 | +1.34(+1.93%) |
May 13, 2019 | 72.60 | 72.96 | 69.04 | 69.55 | 3,255,557 | -5.38(-7.18%) |
May 10, 2019 | 75.45 | 75.90 | 73.15 | 74.93 | 1,955,244 | -0.98(-1.29%) |
May 09, 2019 | 75.33 | 76.22 | 74.02 | 75.91 | 1,895,307 | -0.38(-0.50%) |
May 08, 2019 | 75.74 | 77.29 | 75.32 | 76.29 | 2,004,801 | +0.46(+0.61%) |
May 07, 2019 | 77.22 | 77.60 | 75.00 | 75.83 | 2,881,525 | -2.70(-3.43%) |
May 06, 2019 | 76.27 | 78.77 | 76.02 | 78.52 | 2,563,519 | -0.98(-1.23%) |
May 03, 2019 | 80.42 | 81.63 | 76.27 | 79.50 | 6,598,577 | -2.90(-3.51%) |
May 02, 2019 | 80.34 | 82.90 | 80.21 | 82.40 | 3,846,106 | +2.10(+2.61%) |