Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.00 | 84.76 | 81.18 | 82.08 | 1,321,117 | -3.80(-4.42%) |
Jul 30, 2019 | 83.77 | 86.03 | 83.61 | 85.88 | 521,912 | +1.15(+1.35%) |
Jul 29, 2019 | 84.27 | 85.05 | 83.50 | 84.73 | 386,632 | +0.30(+0.35%) |
Jul 26, 2019 | 84.05 | 85.28 | 83.30 | 84.43 | 346,927 | +0.98(+1.18%) |
Jul 25, 2019 | 85.83 | 86.46 | 82.94 | 83.45 | 521,596 | -2.88(-3.34%) |
Jul 24, 2019 | 82.28 | 86.37 | 82.27 | 86.33 | 767,004 | +4.58(+5.60%) |
Jul 23, 2019 | 80.88 | 82.07 | 80.54 | 81.75 | 416,393 | +1.67(+2.08%) |
Jul 22, 2019 | 77.13 | 80.76 | 76.79 | 80.08 | 539,190 | +3.72(+4.87%) |
Jul 19, 2019 | 77.96 | 78.08 | 76.31 | 76.36 | 273,704 | -1.13(-1.46%) |
Jul 18, 2019 | 75.36 | 77.86 | 75.26 | 77.49 | 372,627 | +2.24(+2.97%) |
Jul 17, 2019 | 74.29 | 75.58 | 73.52 | 75.25 | 314,013 | +1.37(+1.85%) |
Jul 16, 2019 | 75.16 | 75.16 | 73.48 | 73.89 | 409,235 | -1.53(-2.03%) |
Jul 15, 2019 | 75.43 | 75.80 | 74.63 | 75.42 | 399,134 | +0.17(+0.23%) |
Jul 12, 2019 | 74.69 | 75.91 | 74.41 | 75.24 | 465,888 | +0.60(+0.80%) |
Jul 11, 2019 | 76.27 | 76.27 | 74.23 | 74.65 | 410,471 | -1.28(-1.69%) |
Jul 10, 2019 | 75.66 | 76.78 | 75.43 | 75.93 | 436,997 | +1.07(+1.43%) |
Jul 09, 2019 | 73.52 | 75.24 | 73.52 | 74.86 | 693,303 | +0.60(+0.80%) |
Jul 08, 2019 | 74.31 | 75.21 | 73.90 | 74.26 | 378,321 | -0.96(-1.28%) |
Jul 05, 2019 | 75.42 | 75.54 | 74.32 | 75.23 | 242,589 | -0.82(-1.08%) |
Jul 03, 2019 | 77.64 | 78.03 | 75.74 | 76.04 | 427,098 | -1.47(-1.89%) |
Jul 02, 2019 | 78.50 | 78.87 | 77.04 | 77.51 | 601,030 | +2.41(+3.21%) |
Jul 01, 2019 | 78.37 | 79.13 | 75.10 | 75.10 | 821,354 | +0.00(+0.00%) |
Jun 28, 2019 | 76.58 | 77.29 | 74.68 | 75.10 | 1,585,700 | -0.58(-0.76%) |
Jun 27, 2019 | 74.13 | 75.82 | 74.13 | 75.68 | 356,077 | +2.08(+2.83%) |
Jun 26, 2019 | 72.62 | 73.90 | 72.59 | 73.60 | 364,451 | +2.68(+3.78%) |
Jun 25, 2019 | 73.76 | 74.00 | 70.85 | 70.92 | 489,808 | -2.58(-3.52%) |
Jun 24, 2019 | 73.63 | 73.80 | 73.09 | 73.50 | 726,606 | +0.07(+0.09%) |
Jun 21, 2019 | 73.20 | 73.80 | 73.10 | 73.43 | 552,075 | +0.00(+0.00%) |
Jun 20, 2019 | 72.58 | 73.68 | 71.84 | 73.43 | 519,611 | +1.64(+2.28%) |
Jun 19, 2019 | 71.80 | 72.67 | 71.01 | 71.79 | 384,449 | +0.56(+0.79%) |
Jun 18, 2019 | 69.99 | 72.51 | 69.45 | 71.23 | 482,189 | +1.95(+2.81%) |
Jun 17, 2019 | 69.52 | 70.13 | 68.39 | 69.29 | 581,113 | +0.00(+0.00%) |
Jun 14, 2019 | 69.71 | 69.71 | 68.35 | 69.29 | 633,699 | -1.72(-2.42%) |
Jun 13, 2019 | 71.48 | 72.16 | 70.50 | 71.00 | 304,239 | -0.27(-0.38%) |
Jun 12, 2019 | 72.68 | 72.68 | 70.43 | 71.27 | 469,722 | -1.93(-2.63%) |
Jun 11, 2019 | 74.71 | 74.90 | 72.49 | 73.20 | 379,814 | -0.26(-0.35%) |
Jun 10, 2019 | 71.63 | 74.24 | 71.63 | 73.46 | 337,015 | +2.34(+3.29%) |
Jun 07, 2019 | 71.38 | 71.89 | 70.49 | 71.12 | 203,489 | +0.16(+0.23%) |
Jun 06, 2019 | 70.37 | 71.21 | 69.15 | 70.95 | 232,341 | +0.75(+1.07%) |
Jun 05, 2019 | 71.90 | 72.34 | 68.31 | 70.20 | 555,047 | -1.42(-1.98%) |
Jun 04, 2019 | 69.58 | 71.66 | 69.11 | 71.62 | 663,400 | +3.29(+4.81%) |
Jun 03, 2019 | 69.35 | 69.62 | 67.95 | 68.33 | 530,873 | -0.57(-0.83%) |
May 31, 2019 | 68.92 | 69.73 | 68.75 | 68.90 | 442,448 | -1.13(-1.61%) |
May 30, 2019 | 70.45 | 71.29 | 69.33 | 70.03 | 296,595 | -0.15(-0.22%) |
May 29, 2019 | 70.71 | 71.72 | 69.45 | 70.18 | 847,481 | -1.34(-1.87%) |
May 28, 2019 | 72.00 | 72.46 | 71.13 | 71.52 | 401,868 | -0.17(-0.24%) |
May 24, 2019 | 72.08 | 72.61 | 71.59 | 71.70 | 425,854 | +0.25(+0.35%) |
May 23, 2019 | 71.06 | 71.69 | 70.65 | 71.45 | 662,989 | -0.86(-1.19%) |
May 22, 2019 | 72.32 | 72.97 | 70.87 | 72.30 | 382,384 | -0.56(-0.77%) |
May 21, 2019 | 72.39 | 73.08 | 71.71 | 72.86 | 537,781 | +1.63(+2.30%) |
May 20, 2019 | 74.03 | 74.03 | 70.79 | 71.23 | 525,355 | -3.99(-5.31%) |
May 17, 2019 | 76.28 | 77.58 | 75.10 | 75.22 | 694,768 | -2.12(-2.74%) |
May 16, 2019 | 78.24 | 78.49 | 76.87 | 77.33 | 375,958 | -1.24(-1.58%) |
May 15, 2019 | 78.03 | 79.36 | 77.53 | 78.57 | 281,898 | +0.92(+1.19%) |
May 14, 2019 | 77.63 | 78.45 | 76.78 | 77.65 | 401,640 | +1.15(+1.51%) |
May 13, 2019 | 77.63 | 78.57 | 75.96 | 76.50 | 729,217 | -3.65(-4.56%) |
May 10, 2019 | 80.83 | 81.44 | 79.01 | 80.15 | 430,005 | -1.33(-1.63%) |
May 09, 2019 | 80.87 | 82.01 | 79.44 | 81.48 | 496,207 | -1.07(-1.29%) |
May 08, 2019 | 82.45 | 84.10 | 82.17 | 82.55 | 503,257 | -0.16(-0.20%) |
May 07, 2019 | 84.29 | 84.76 | 81.43 | 82.71 | 786,564 | -3.36(-3.90%) |
May 06, 2019 | 84.97 | 86.36 | 84.38 | 86.06 | 465,024 | -1.38(-1.57%) |
May 03, 2019 | 86.92 | 87.63 | 86.00 | 87.44 | 531,293 | +1.41(+1.64%) |
May 02, 2019 | 85.73 | 87.92 | 84.98 | 86.03 | 842,075 | +0.87(+1.02%) |