Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.86 | 81.17 | 79.17 | 79.71 | 591,786 | -1.13(-1.40%) |
Jul 30, 2019 | 80.96 | 81.17 | 80.30 | 80.84 | 455,078 | -0.33(-0.41%) |
Jul 29, 2019 | 81.65 | 81.75 | 80.92 | 81.18 | 365,409 | -0.16(-0.19%) |
Jul 26, 2019 | 80.91 | 81.74 | 80.60 | 81.33 | 404,730 | +0.51(+0.63%) |
Jul 25, 2019 | 81.48 | 82.07 | 80.50 | 80.83 | 424,659 | -0.65(-0.80%) |
Jul 24, 2019 | 81.60 | 81.91 | 79.18 | 81.48 | 836,190 | -0.11(-0.13%) |
Jul 23, 2019 | 80.16 | 83.49 | 80.16 | 81.59 | 968,284 | +3.00(+3.82%) |
Jul 22, 2019 | 78.31 | 79.29 | 77.98 | 78.58 | 967,116 | +0.41(+0.52%) |
Jul 19, 2019 | 77.77 | 78.37 | 77.77 | 78.17 | 462,270 | +0.40(+0.51%) |
Jul 18, 2019 | 77.71 | 77.79 | 77.22 | 77.77 | 499,340 | +0.03(+0.04%) |
Jul 17, 2019 | 78.97 | 79.60 | 77.61 | 77.74 | 436,976 | -1.37(-1.74%) |
Jul 16, 2019 | 78.82 | 79.61 | 78.82 | 79.12 | 401,922 | +0.27(+0.35%) |
Jul 15, 2019 | 79.22 | 79.56 | 78.60 | 78.85 | 346,047 | -0.48(-0.60%) |
Jul 12, 2019 | 78.73 | 79.42 | 78.73 | 79.32 | 462,373 | +0.79(+1.01%) |
Jul 11, 2019 | 78.47 | 78.73 | 77.80 | 78.53 | 282,249 | +0.19(+0.24%) |
Jul 10, 2019 | 79.05 | 79.51 | 78.25 | 78.35 | 327,094 | -0.51(-0.64%) |
Jul 09, 2019 | 78.36 | 78.98 | 78.15 | 78.86 | 727,461 | +0.50(+0.63%) |
Jul 08, 2019 | 78.82 | 79.22 | 78.25 | 78.36 | 263,065 | -0.99(-1.25%) |
Jul 05, 2019 | 78.78 | 79.40 | 78.10 | 79.35 | 216,929 | +0.14(+0.17%) |
Jul 03, 2019 | 78.75 | 79.37 | 78.69 | 79.22 | 493,040 | +0.51(+0.64%) |
Jul 02, 2019 | 79.42 | 79.42 | 78.36 | 78.71 | 437,869 | -0.54(-0.68%) |
Jul 01, 2019 | 79.62 | 79.95 | 78.50 | 79.25 | 474,867 | +0.39(+0.49%) |
Jun 28, 2019 | 77.54 | 79.15 | 77.54 | 78.86 | 2,375,662 | +1.35(+1.74%) |
Jun 27, 2019 | 77.50 | 77.86 | 77.08 | 77.51 | 611,079 | +0.43(+0.56%) |
Jun 26, 2019 | 76.93 | 77.36 | 76.42 | 77.08 | 294,085 | +0.39(+0.51%) |
Jun 25, 2019 | 76.05 | 76.85 | 75.92 | 76.69 | 497,434 | +0.66(+0.87%) |
Jun 24, 2019 | 76.74 | 77.02 | 75.97 | 76.03 | 453,145 | -0.51(-0.66%) |
Jun 21, 2019 | 76.28 | 76.93 | 75.60 | 76.54 | 1,076,340 | +0.03(+0.04%) |
Jun 20, 2019 | 76.81 | 77.01 | 75.89 | 76.51 | 554,126 | +0.46(+0.60%) |
Jun 19, 2019 | 76.94 | 76.94 | 75.50 | 76.05 | 518,309 | -0.91(-1.18%) |
Jun 18, 2019 | 75.16 | 77.42 | 74.98 | 76.95 | 892,650 | +2.19(+2.93%) |
Jun 17, 2019 | 74.98 | 75.39 | 74.02 | 74.76 | 737,174 | -0.12(-0.16%) |
Jun 14, 2019 | 75.56 | 75.78 | 74.41 | 74.88 | 535,606 | -1.04(-1.37%) |
Jun 13, 2019 | 75.66 | 75.98 | 75.04 | 75.92 | 401,038 | +0.55(+0.72%) |
Jun 12, 2019 | 75.28 | 75.51 | 74.75 | 75.37 | 261,046 | +0.19(+0.25%) |
Jun 11, 2019 | 75.84 | 76.15 | 74.40 | 75.19 | 374,568 | -0.41(-0.54%) |
Jun 10, 2019 | 75.65 | 76.35 | 75.16 | 75.60 | 521,174 | +0.63(+0.85%) |
Jun 07, 2019 | 74.01 | 75.03 | 73.62 | 74.97 | 279,290 | +1.41(+1.92%) |
Jun 06, 2019 | 73.03 | 73.66 | 72.47 | 73.55 | 278,561 | +0.48(+0.65%) |
Jun 05, 2019 | 73.12 | 74.10 | 72.98 | 73.07 | 475,553 | -0.05(-0.07%) |
Jun 04, 2019 | 72.14 | 73.12 | 72.14 | 73.12 | 579,110 | +1.47(+2.05%) |
Jun 03, 2019 | 70.75 | 72.15 | 70.75 | 71.65 | 430,865 | +0.68(+0.96%) |
May 31, 2019 | 70.88 | 71.19 | 70.12 | 70.97 | 313,958 | -0.38(-0.53%) |
May 30, 2019 | 71.48 | 71.92 | 71.06 | 71.35 | 269,547 | +0.02(+0.03%) |
May 29, 2019 | 71.48 | 71.48 | 70.26 | 71.33 | 512,517 | -0.44(-0.61%) |
May 28, 2019 | 72.33 | 72.89 | 71.53 | 71.77 | 742,419 | -0.51(-0.70%) |
May 24, 2019 | 72.17 | 72.81 | 71.93 | 72.27 | 398,576 | +0.77(+1.08%) |
May 23, 2019 | 73.12 | 73.12 | 70.88 | 71.50 | 471,646 | -0.74(-1.03%) |
May 22, 2019 | 69.94 | 72.98 | 69.94 | 72.25 | 869,275 | +2.53(+3.62%) |
May 21, 2019 | 68.42 | 69.73 | 68.25 | 69.72 | 348,257 | +1.90(+2.80%) |
May 20, 2019 | 68.20 | 68.44 | 67.40 | 67.82 | 310,399 | -0.58(-0.84%) |
May 17, 2019 | 68.43 | 69.07 | 68.08 | 68.39 | 378,985 | -0.68(-0.99%) |
May 16, 2019 | 68.47 | 69.34 | 68.00 | 69.08 | 362,214 | +0.70(+1.03%) |
May 15, 2019 | 67.37 | 68.51 | 66.92 | 68.37 | 272,064 | +0.44(+0.65%) |
May 14, 2019 | 67.51 | 68.28 | 67.17 | 67.94 | 326,151 | +0.65(+0.97%) |
May 13, 2019 | 67.85 | 67.94 | 66.72 | 67.28 | 403,582 | -2.05(-2.95%) |
May 10, 2019 | 68.38 | 69.34 | 67.99 | 69.33 | 392,935 | +0.51(+0.74%) |
May 09, 2019 | 68.63 | 69.10 | 67.69 | 68.82 | 320,754 | -0.29(-0.42%) |
May 08, 2019 | 68.79 | 69.48 | 68.63 | 69.12 | 745,477 | +0.31(+0.45%) |
May 07, 2019 | 69.11 | 69.62 | 68.36 | 68.80 | 376,052 | -0.89(-1.27%) |
May 06, 2019 | 68.30 | 70.56 | 68.30 | 69.69 | 532,755 | +0.15(+0.21%) |
May 03, 2019 | 69.22 | 69.91 | 69.06 | 69.54 | 385,140 | +0.55(+0.79%) |
May 02, 2019 | 68.35 | 69.16 | 68.30 | 69.00 | 257,641 | +0.28(+0.41%) |