Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.26 | 80.41 | 79.19 | 79.45 | 2,612,099 | -0.81(-1.01%) |
Jul 30, 2019 | 79.87 | 80.31 | 79.53 | 80.25 | 1,534,028 | -0.13(-0.16%) |
Jul 29, 2019 | 80.85 | 81.21 | 80.19 | 80.38 | 1,535,600 | -0.60(-0.75%) |
Jul 26, 2019 | 80.38 | 81.19 | 79.81 | 80.98 | 1,745,003 | +0.64(+0.79%) |
Jul 25, 2019 | 80.30 | 80.74 | 79.86 | 80.35 | 1,723,129 | -0.07(-0.09%) |
Jul 24, 2019 | 79.56 | 80.51 | 79.48 | 80.42 | 1,632,408 | +0.53(+0.66%) |
Jul 23, 2019 | 79.25 | 80.08 | 79.25 | 79.89 | 1,543,393 | +0.86(+1.09%) |
Jul 22, 2019 | 79.07 | 79.39 | 78.69 | 79.03 | 1,435,922 | -0.19(-0.24%) |
Jul 19, 2019 | 80.08 | 80.59 | 79.20 | 79.22 | 2,638,546 | -0.33(-0.41%) |
Jul 18, 2019 | 78.43 | 79.74 | 78.22 | 79.55 | 2,076,690 | +1.04(+1.33%) |
Jul 17, 2019 | 79.72 | 79.79 | 78.32 | 78.50 | 2,097,361 | -1.55(-1.94%) |
Jul 16, 2019 | 80.31 | 80.53 | 79.67 | 80.06 | 1,668,833 | +0.16(+0.20%) |
Jul 15, 2019 | 80.28 | 80.51 | 79.12 | 79.90 | 1,647,004 | -0.49(-0.60%) |
Jul 12, 2019 | 79.56 | 80.48 | 79.29 | 80.39 | 1,532,552 | +1.07(+1.35%) |
Jul 11, 2019 | 79.35 | 79.52 | 78.85 | 79.31 | 2,858,938 | +0.31(+0.39%) |
Jul 10, 2019 | 79.59 | 80.49 | 78.65 | 79.01 | 1,890,335 | -0.66(-0.83%) |
Jul 09, 2019 | 79.16 | 79.94 | 79.15 | 79.67 | 1,725,495 | -0.22(-0.27%) |
Jul 08, 2019 | 79.74 | 80.39 | 79.47 | 79.88 | 1,511,260 | -0.68(-0.85%) |
Jul 05, 2019 | 80.42 | 80.72 | 79.88 | 80.57 | 1,434,998 | +0.23(+0.28%) |
Jul 03, 2019 | 79.37 | 80.70 | 79.31 | 80.34 | 1,529,492 | +1.15(+1.46%) |
Jul 02, 2019 | 80.06 | 80.06 | 78.58 | 79.19 | 2,084,859 | -0.82(-1.02%) |
Jul 01, 2019 | 80.25 | 80.83 | 79.31 | 80.00 | 2,375,477 | +0.80(+1.01%) |
Jun 28, 2019 | 78.43 | 79.35 | 78.19 | 79.20 | 2,850,231 | +1.39(+1.78%) |
Jun 27, 2019 | 77.56 | 78.18 | 77.33 | 77.81 | 1,513,011 | +0.56(+0.72%) |
Jun 26, 2019 | 77.67 | 77.78 | 76.87 | 77.26 | 2,261,963 | +0.20(+0.25%) |
Jun 25, 2019 | 77.99 | 78.07 | 76.73 | 77.06 | 2,190,094 | -0.81(-1.04%) |
Jun 24, 2019 | 78.07 | 78.79 | 77.71 | 77.87 | 2,038,099 | -0.24(-0.30%) |
Jun 21, 2019 | 78.49 | 79.20 | 78.00 | 78.10 | 3,905,726 | -0.42(-0.53%) |
Jun 20, 2019 | 78.39 | 78.70 | 76.97 | 78.52 | 3,100,891 | +0.91(+1.17%) |
Jun 19, 2019 | 78.66 | 79.05 | 77.48 | 77.61 | 1,803,005 | -0.41(-0.52%) |
Jun 18, 2019 | 76.85 | 78.52 | 76.57 | 78.02 | 1,867,793 | +1.22(+1.58%) |
Jun 17, 2019 | 78.08 | 78.12 | 76.76 | 76.80 | 1,569,388 | -1.01(-1.30%) |
Jun 14, 2019 | 78.13 | 78.19 | 77.22 | 77.81 | 1,660,329 | -0.08(-0.10%) |
Jun 13, 2019 | 77.63 | 78.09 | 77.51 | 77.89 | 1,689,259 | +0.45(+0.58%) |
Jun 12, 2019 | 78.11 | 78.39 | 77.38 | 77.45 | 1,838,627 | -0.77(-0.98%) |
Jun 11, 2019 | 79.08 | 79.13 | 77.96 | 78.21 | 1,581,411 | +0.00(+0.00%) |
Jun 10, 2019 | 78.76 | 79.58 | 77.99 | 78.21 | 2,150,174 | +0.25(+0.32%) |
Jun 07, 2019 | 78.23 | 78.47 | 77.63 | 77.96 | 2,029,758 | -0.35(-0.44%) |
Jun 06, 2019 | 77.63 | 78.64 | 77.41 | 78.31 | 3,173,197 | +0.83(+1.07%) |
Jun 05, 2019 | 76.81 | 77.61 | 75.54 | 77.48 | 3,579,987 | +0.77(+1.00%) |
Jun 04, 2019 | 75.12 | 76.76 | 74.61 | 76.71 | 2,707,526 | +2.82(+3.82%) |
Jun 03, 2019 | 72.43 | 73.92 | 71.92 | 73.89 | 3,020,910 | +1.44(+1.99%) |
May 31, 2019 | 73.89 | 74.17 | 72.37 | 72.44 | 3,708,068 | -2.65(-3.53%) |
May 30, 2019 | 76.00 | 76.42 | 74.75 | 75.09 | 2,409,314 | -0.41(-0.54%) |
May 29, 2019 | 74.91 | 75.59 | 74.19 | 75.50 | 2,903,024 | -0.05(-0.06%) |
May 28, 2019 | 76.40 | 77.19 | 75.54 | 75.55 | 2,703,889 | -1.11(-1.44%) |
May 24, 2019 | 76.02 | 76.82 | 75.89 | 76.65 | 1,958,219 | +1.29(+1.71%) |
May 23, 2019 | 76.28 | 76.28 | 74.65 | 75.37 | 3,031,821 | -1.97(-2.55%) |
May 22, 2019 | 77.44 | 77.59 | 76.95 | 77.34 | 1,707,910 | -0.61(-0.79%) |
May 21, 2019 | 77.55 | 78.35 | 77.40 | 77.95 | 2,139,030 | +0.88(+1.14%) |
May 20, 2019 | 76.41 | 77.56 | 76.35 | 77.08 | 1,513,920 | +0.39(+0.51%) |
May 17, 2019 | 76.21 | 77.37 | 76.09 | 76.69 | 1,902,187 | -0.47(-0.60%) |
May 16, 2019 | 76.64 | 77.87 | 76.64 | 77.15 | 2,025,976 | +0.92(+1.20%) |
May 15, 2019 | 75.57 | 76.61 | 75.14 | 76.24 | 2,356,039 | -0.27(-0.35%) |
May 14, 2019 | 75.10 | 77.11 | 74.89 | 76.51 | 3,148,716 | +1.89(+2.54%) |
May 13, 2019 | 76.52 | 76.80 | 74.34 | 74.61 | 3,935,819 | -3.98(-5.07%) |
May 10, 2019 | 78.10 | 78.77 | 76.82 | 78.60 | 2,286,026 | +0.34(+0.44%) |
May 09, 2019 | 77.22 | 78.70 | 76.96 | 78.25 | 1,575,715 | +0.02(+0.03%) |
May 08, 2019 | 78.02 | 78.93 | 77.81 | 78.23 | 1,896,881 | -0.05(-0.07%) |
May 07, 2019 | 78.30 | 78.76 | 77.67 | 78.29 | 3,241,794 | -0.90(-1.14%) |
May 06, 2019 | 78.39 | 79.54 | 77.91 | 79.19 | 2,336,280 | -0.85(-1.07%) |
May 03, 2019 | 79.54 | 80.60 | 78.98 | 80.04 | 2,586,629 | +1.00(+1.27%) |
May 02, 2019 | 77.70 | 79.94 | 77.22 | 79.04 | 4,970,127 | -2.14(-2.64%) |