Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.10 | 78.51 | 76.70 | 76.93 | 1,018,852 | -0.17(-0.21%) |
Jul 30, 2019 | 77.52 | 77.80 | 75.90 | 77.10 | 2,112,689 | -2.00(-2.53%) |
Jul 29, 2019 | 77.84 | 79.58 | 77.56 | 79.10 | 595,471 | +1.14(+1.46%) |
Jul 26, 2019 | 77.69 | 78.48 | 77.39 | 77.96 | 517,379 | +0.27(+0.34%) |
Jul 25, 2019 | 78.09 | 78.39 | 77.35 | 77.69 | 426,762 | -0.15(-0.19%) |
Jul 24, 2019 | 76.50 | 78.03 | 76.47 | 77.84 | 489,438 | +0.88(+1.15%) |
Jul 23, 2019 | 76.33 | 77.01 | 75.89 | 76.95 | 425,152 | +1.33(+1.75%) |
Jul 22, 2019 | 75.81 | 76.11 | 75.33 | 75.63 | 439,741 | +0.25(+0.33%) |
Jul 19, 2019 | 75.15 | 76.10 | 74.85 | 75.38 | 556,158 | +0.86(+1.15%) |
Jul 18, 2019 | 75.21 | 75.63 | 73.06 | 74.52 | 1,403,007 | -1.66(-2.18%) |
Jul 17, 2019 | 78.55 | 78.55 | 76.16 | 76.18 | 666,728 | -2.77(-3.51%) |
Jul 16, 2019 | 78.02 | 79.39 | 77.92 | 78.95 | 597,419 | +0.51(+0.65%) |
Jul 15, 2019 | 79.37 | 79.59 | 77.69 | 78.44 | 566,858 | -0.81(-1.02%) |
Jul 12, 2019 | 76.93 | 79.40 | 76.93 | 79.25 | 491,200 | +2.15(+2.79%) |
Jul 11, 2019 | 76.36 | 77.16 | 75.66 | 77.10 | 589,634 | +0.78(+1.03%) |
Jul 10, 2019 | 77.51 | 78.07 | 76.29 | 76.32 | 539,034 | -0.46(-0.60%) |
Jul 09, 2019 | 75.98 | 76.86 | 74.96 | 76.78 | 503,894 | +0.11(+0.14%) |
Jul 08, 2019 | 76.30 | 77.46 | 76.30 | 76.67 | 419,744 | -0.01(-0.01%) |
Jul 05, 2019 | 76.12 | 76.68 | 75.06 | 76.68 | 444,492 | -0.13(-0.17%) |
Jul 03, 2019 | 76.86 | 76.95 | 76.21 | 76.81 | 273,842 | +0.39(+0.51%) |
Jul 02, 2019 | 76.56 | 76.87 | 75.88 | 76.42 | 577,355 | -0.46(-0.60%) |
Jul 01, 2019 | 78.02 | 78.71 | 76.47 | 76.88 | 713,914 | +0.02(+0.02%) |
Jun 28, 2019 | 76.24 | 77.02 | 76.02 | 76.86 | 923,309 | +0.88(+1.16%) |
Jun 27, 2019 | 75.65 | 76.15 | 75.21 | 75.98 | 595,868 | +0.86(+1.14%) |
Jun 26, 2019 | 75.81 | 75.91 | 74.85 | 75.12 | 453,306 | -0.46(-0.61%) |
Jun 25, 2019 | 76.32 | 76.58 | 75.10 | 75.58 | 613,262 | -0.64(-0.83%) |
Jun 24, 2019 | 76.02 | 76.57 | 75.41 | 76.22 | 629,863 | +0.52(+0.68%) |
Jun 21, 2019 | 75.45 | 76.58 | 74.65 | 75.70 | 762,001 | -0.14(-0.18%) |
Jun 20, 2019 | 74.49 | 76.08 | 73.89 | 75.84 | 667,432 | +2.20(+2.99%) |
Jun 19, 2019 | 74.51 | 74.57 | 73.03 | 73.64 | 602,203 | -0.83(-1.11%) |
Jun 18, 2019 | 73.65 | 75.77 | 73.39 | 74.47 | 949,160 | +1.34(+1.84%) |
Jun 17, 2019 | 73.37 | 73.66 | 72.89 | 73.12 | 414,630 | -0.23(-0.31%) |
Jun 14, 2019 | 73.71 | 73.71 | 72.39 | 73.35 | 344,557 | -0.44(-0.60%) |
Jun 13, 2019 | 72.85 | 73.85 | 72.45 | 73.80 | 409,870 | +1.23(+1.70%) |
Jun 12, 2019 | 72.13 | 72.80 | 71.45 | 72.56 | 371,866 | +0.58(+0.81%) |
Jun 11, 2019 | 73.45 | 73.79 | 71.49 | 71.98 | 453,509 | -0.84(-1.15%) |
Jun 10, 2019 | 71.61 | 73.13 | 71.39 | 72.82 | 454,177 | +1.69(+2.38%) |
Jun 07, 2019 | 71.04 | 71.45 | 70.41 | 71.13 | 357,049 | +0.74(+1.05%) |
Jun 06, 2019 | 70.35 | 70.92 | 69.80 | 70.39 | 558,038 | +0.15(+0.21%) |
Jun 05, 2019 | 69.25 | 70.43 | 68.45 | 70.24 | 821,997 | +1.35(+1.96%) |
Jun 04, 2019 | 67.54 | 69.04 | 67.54 | 68.89 | 1,131,561 | +2.62(+3.96%) |
Jun 03, 2019 | 65.48 | 66.80 | 65.35 | 66.26 | 1,109,815 | +0.73(+1.11%) |
May 31, 2019 | 65.83 | 67.09 | 65.32 | 65.54 | 1,043,448 | -3.63(-5.24%) |
May 30, 2019 | 69.13 | 70.70 | 68.89 | 69.16 | 502,598 | +0.02(+0.03%) |
May 29, 2019 | 69.15 | 69.70 | 68.80 | 69.15 | 383,900 | -0.29(-0.42%) |
May 28, 2019 | 69.74 | 70.19 | 69.42 | 69.44 | 429,946 | -0.19(-0.28%) |
May 24, 2019 | 70.14 | 70.32 | 69.50 | 69.63 | 478,926 | +0.41(+0.59%) |
May 23, 2019 | 69.29 | 70.23 | 68.84 | 69.23 | 839,109 | -1.26(-1.79%) |
May 22, 2019 | 70.48 | 70.90 | 70.08 | 70.49 | 640,657 | -0.27(-0.38%) |
May 21, 2019 | 69.97 | 71.02 | 69.97 | 70.76 | 357,559 | +1.53(+2.21%) |
May 20, 2019 | 68.52 | 69.65 | 68.52 | 69.23 | 421,838 | +0.21(+0.31%) |
May 17, 2019 | 69.38 | 70.37 | 68.84 | 69.02 | 454,594 | -1.67(-2.36%) |
May 16, 2019 | 70.78 | 71.71 | 70.48 | 70.68 | 571,257 | +0.19(+0.27%) |
May 15, 2019 | 69.98 | 71.13 | 69.47 | 70.49 | 507,040 | +0.28(+0.39%) |
May 14, 2019 | 69.15 | 70.67 | 68.77 | 70.21 | 510,206 | +1.18(+1.71%) |
May 13, 2019 | 69.81 | 69.85 | 68.34 | 69.03 | 542,467 | -2.55(-3.56%) |
May 10, 2019 | 72.37 | 72.64 | 69.65 | 71.58 | 1,032,644 | -1.15(-1.58%) |
May 09, 2019 | 71.06 | 73.06 | 70.69 | 72.73 | 654,174 | +0.85(+1.19%) |
May 08, 2019 | 71.69 | 72.43 | 71.22 | 71.87 | 940,772 | +0.18(+0.26%) |
May 07, 2019 | 73.39 | 73.47 | 70.85 | 71.69 | 1,135,654 | -2.65(-3.57%) |
May 06, 2019 | 72.33 | 74.59 | 72.16 | 74.34 | 704,297 | -0.09(-0.12%) |
May 03, 2019 | 73.12 | 74.74 | 73.08 | 74.43 | 804,269 | +1.88(+2.59%) |
May 02, 2019 | 73.83 | 73.93 | 72.27 | 72.55 | 802,636 | -1.54(-2.08%) |