Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.92 | 79.93 | 78.31 | 78.53 | 1,140,366 | -1.41(-1.76%) |
Jul 30, 2019 | 79.85 | 80.44 | 79.57 | 79.94 | 728,180 | -0.23(-0.28%) |
Jul 29, 2019 | 81.19 | 81.30 | 80.06 | 80.17 | 661,471 | -0.75(-0.93%) |
Jul 26, 2019 | 79.82 | 81.14 | 79.77 | 80.92 | 564,688 | +1.32(+1.66%) |
Jul 25, 2019 | 79.73 | 79.80 | 78.99 | 79.60 | 524,582 | +0.12(+0.15%) |
Jul 24, 2019 | 79.49 | 80.33 | 78.80 | 79.48 | 870,735 | +1.22(+1.56%) |
Jul 23, 2019 | 78.25 | 78.58 | 77.54 | 78.25 | 631,716 | +0.21(+0.26%) |
Jul 22, 2019 | 78.63 | 78.69 | 77.77 | 78.05 | 589,527 | -0.42(-0.54%) |
Jul 19, 2019 | 79.13 | 79.15 | 78.44 | 78.47 | 373,703 | -0.36(-0.46%) |
Jul 18, 2019 | 79.57 | 79.57 | 78.16 | 78.83 | 592,825 | -0.88(-1.11%) |
Jul 17, 2019 | 79.58 | 79.94 | 79.12 | 79.71 | 472,601 | +0.38(+0.48%) |
Jul 16, 2019 | 79.31 | 79.79 | 78.83 | 79.33 | 605,164 | +0.19(+0.24%) |
Jul 15, 2019 | 80.14 | 80.14 | 79.05 | 79.15 | 699,225 | -0.85(-1.07%) |
Jul 12, 2019 | 79.92 | 80.50 | 79.55 | 80.00 | 597,557 | +0.53(+0.67%) |
Jul 11, 2019 | 79.74 | 79.74 | 78.97 | 79.47 | 539,630 | -0.13(-0.16%) |
Jul 10, 2019 | 80.03 | 80.04 | 79.39 | 79.60 | 533,014 | -0.42(-0.53%) |
Jul 09, 2019 | 79.31 | 80.10 | 79.20 | 80.02 | 445,040 | +0.56(+0.70%) |
Jul 08, 2019 | 79.90 | 80.22 | 79.15 | 79.46 | 551,586 | -0.44(-0.55%) |
Jul 05, 2019 | 80.11 | 80.66 | 79.46 | 79.90 | 314,396 | -0.39(-0.49%) |
Jul 03, 2019 | 79.40 | 80.59 | 79.22 | 80.29 | 447,504 | +1.04(+1.31%) |
Jul 02, 2019 | 77.98 | 79.32 | 77.82 | 79.25 | 740,470 | +1.27(+1.63%) |
Jul 01, 2019 | 78.71 | 79.05 | 77.43 | 77.98 | 869,674 | -0.06(-0.08%) |
Jun 28, 2019 | 77.91 | 78.67 | 77.88 | 78.04 | 1,105,389 | -0.03(-0.04%) |
Jun 27, 2019 | 78.24 | 78.41 | 77.58 | 78.07 | 506,092 | +0.13(+0.16%) |
Jun 26, 2019 | 78.37 | 78.55 | 77.42 | 77.94 | 604,345 | -0.39(-0.50%) |
Jun 25, 2019 | 78.53 | 79.26 | 77.50 | 78.33 | 997,391 | -1.00(-1.26%) |
Jun 24, 2019 | 80.33 | 81.53 | 78.67 | 79.33 | 1,656,491 | +1.41(+1.81%) |
Jun 21, 2019 | 78.23 | 78.29 | 77.70 | 77.92 | 710,964 | -0.39(-0.50%) |
Jun 20, 2019 | 78.00 | 79.04 | 77.64 | 78.31 | 528,044 | +0.08(+0.10%) |
Jun 19, 2019 | 78.47 | 78.53 | 78.01 | 78.24 | 465,082 | -0.21(-0.26%) |
Jun 18, 2019 | 79.29 | 79.67 | 78.41 | 78.44 | 733,567 | -0.42(-0.53%) |
Jun 17, 2019 | 78.62 | 79.22 | 77.86 | 78.86 | 710,905 | +0.26(+0.34%) |
Jun 14, 2019 | 78.70 | 79.21 | 78.30 | 78.60 | 805,998 | -0.06(-0.07%) |
Jun 13, 2019 | 79.39 | 79.63 | 78.38 | 78.66 | 780,919 | -0.43(-0.54%) |
Jun 12, 2019 | 78.73 | 79.74 | 78.28 | 79.09 | 904,956 | +0.27(+0.35%) |
Jun 11, 2019 | 78.03 | 79.29 | 78.01 | 78.81 | 1,030,003 | +1.18(+1.51%) |
Jun 10, 2019 | 77.33 | 78.23 | 76.95 | 77.64 | 895,824 | +0.72(+0.94%) |
Jun 07, 2019 | 75.74 | 77.39 | 75.19 | 76.91 | 783,439 | +1.64(+2.17%) |
Jun 06, 2019 | 74.72 | 75.53 | 74.70 | 75.28 | 553,789 | +0.59(+0.79%) |
Jun 05, 2019 | 75.55 | 75.78 | 74.61 | 74.69 | 796,950 | -0.69(-0.91%) |
Jun 04, 2019 | 74.09 | 75.41 | 74.09 | 75.37 | 598,653 | +1.60(+2.16%) |
Jun 03, 2019 | 72.71 | 73.95 | 72.64 | 73.78 | 876,411 | +1.07(+1.47%) |
May 31, 2019 | 71.91 | 72.89 | 71.88 | 72.71 | 696,980 | +0.41(+0.56%) |
May 30, 2019 | 71.19 | 72.37 | 71.19 | 72.30 | 634,762 | +1.16(+1.63%) |
May 29, 2019 | 71.11 | 71.47 | 70.56 | 71.14 | 750,081 | -0.09(-0.12%) |
May 28, 2019 | 72.02 | 72.71 | 71.04 | 71.23 | 561,278 | -0.76(-1.06%) |
May 24, 2019 | 72.15 | 72.33 | 71.45 | 71.99 | 485,584 | +0.19(+0.27%) |
May 23, 2019 | 72.14 | 72.69 | 71.27 | 71.80 | 553,132 | -0.76(-1.05%) |
May 22, 2019 | 72.62 | 73.40 | 72.35 | 72.56 | 606,235 | -0.28(-0.39%) |
May 21, 2019 | 72.65 | 73.60 | 72.65 | 72.84 | 811,746 | +0.35(+0.48%) |
May 20, 2019 | 73.15 | 73.43 | 72.37 | 72.49 | 459,950 | -0.95(-1.29%) |
May 17, 2019 | 72.40 | 73.90 | 72.40 | 73.43 | 816,249 | +0.64(+0.88%) |
May 16, 2019 | 72.80 | 73.60 | 72.42 | 72.79 | 877,960 | +0.20(+0.27%) |
May 15, 2019 | 71.86 | 73.23 | 71.68 | 72.60 | 623,377 | +0.45(+0.62%) |
May 14, 2019 | 72.04 | 72.72 | 71.77 | 72.15 | 597,307 | +0.21(+0.30%) |
May 13, 2019 | 71.52 | 72.12 | 71.02 | 71.93 | 502,727 | -0.46(-0.63%) |
May 10, 2019 | 71.72 | 72.63 | 71.47 | 72.39 | 619,573 | +0.56(+0.77%) |
May 09, 2019 | 71.56 | 72.40 | 70.84 | 71.84 | 735,466 | -0.08(-0.11%) |
May 08, 2019 | 71.63 | 72.25 | 71.24 | 71.91 | 522,253 | +0.19(+0.26%) |
May 07, 2019 | 71.63 | 72.20 | 71.18 | 71.73 | 791,802 | -0.39(-0.54%) |
May 06, 2019 | 71.07 | 72.50 | 70.39 | 72.12 | 1,055,309 | -0.06(-0.08%) |
May 03, 2019 | 72.22 | 72.78 | 71.15 | 72.18 | 878,011 | +0.44(+0.61%) |
May 02, 2019 | 75.54 | 75.54 | 71.58 | 71.74 | 1,577,950 | +0.05(+0.07%) |