Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.69 | 77.95 | 76.10 | 76.49 | 460,664 | -0.81(-1.04%) |
Jul 30, 2019 | 76.73 | 77.44 | 75.67 | 77.29 | 425,029 | -0.22(-0.29%) |
Jul 29, 2019 | 78.97 | 79.20 | 77.25 | 77.51 | 388,802 | -1.65(-2.08%) |
Jul 26, 2019 | 79.08 | 79.39 | 77.85 | 79.16 | 323,639 | +0.40(+0.51%) |
Jul 25, 2019 | 80.35 | 81.11 | 78.22 | 78.76 | 528,861 | -1.22(-1.53%) |
Jul 24, 2019 | 77.93 | 80.38 | 77.55 | 79.98 | 1,181,872 | +2.47(+3.19%) |
Jul 23, 2019 | 77.45 | 78.31 | 76.87 | 77.51 | 847,138 | +0.47(+0.61%) |
Jul 22, 2019 | 77.56 | 78.10 | 76.83 | 77.04 | 313,434 | -0.17(-0.22%) |
Jul 19, 2019 | 78.01 | 79.07 | 77.18 | 77.21 | 592,736 | -0.85(-1.09%) |
Jul 18, 2019 | 77.81 | 79.05 | 77.19 | 78.06 | 419,360 | +0.25(+0.32%) |
Jul 17, 2019 | 79.43 | 79.65 | 77.49 | 77.81 | 435,960 | -1.66(-2.09%) |
Jul 16, 2019 | 78.81 | 79.88 | 78.57 | 79.48 | 289,488 | +1.01(+1.29%) |
Jul 15, 2019 | 80.23 | 80.98 | 77.97 | 78.47 | 500,967 | -2.04(-2.53%) |
Jul 12, 2019 | 79.04 | 80.73 | 78.94 | 80.51 | 304,555 | +1.63(+2.07%) |
Jul 11, 2019 | 77.70 | 79.02 | 77.41 | 78.88 | 292,252 | +1.76(+2.29%) |
Jul 10, 2019 | 77.80 | 78.35 | 77.02 | 77.11 | 243,070 | -0.38(-0.49%) |
Jul 09, 2019 | 76.10 | 77.59 | 75.88 | 77.49 | 369,195 | +0.74(+0.96%) |
Jul 08, 2019 | 78.48 | 78.48 | 76.08 | 76.76 | 581,699 | -2.64(-3.32%) |
Jul 05, 2019 | 79.27 | 80.13 | 78.87 | 79.40 | 219,636 | +0.43(+0.54%) |
Jul 03, 2019 | 78.77 | 79.19 | 78.34 | 78.97 | 143,526 | +0.65(+0.83%) |
Jul 02, 2019 | 78.81 | 78.81 | 77.77 | 78.33 | 287,695 | -0.44(-0.56%) |
Jul 01, 2019 | 80.12 | 80.69 | 78.38 | 78.77 | 402,310 | +0.34(+0.43%) |
Jun 28, 2019 | 79.10 | 80.16 | 78.35 | 78.43 | 1,101,797 | +0.10(+0.12%) |
Jun 27, 2019 | 78.11 | 79.74 | 77.43 | 78.34 | 446,523 | +0.74(+0.96%) |
Jun 26, 2019 | 77.60 | 78.52 | 77.24 | 77.59 | 306,787 | +0.52(+0.68%) |
Jun 25, 2019 | 77.33 | 77.78 | 76.13 | 77.07 | 366,856 | -0.17(-0.22%) |
Jun 24, 2019 | 78.34 | 79.02 | 77.17 | 77.24 | 287,566 | -1.07(-1.37%) |
Jun 21, 2019 | 77.61 | 78.59 | 77.35 | 78.31 | 637,680 | +0.51(+0.66%) |
Jun 20, 2019 | 77.94 | 78.49 | 77.18 | 77.80 | 306,949 | +0.89(+1.16%) |
Jun 19, 2019 | 77.82 | 78.16 | 76.85 | 76.90 | 366,016 | -0.52(-0.67%) |
Jun 18, 2019 | 76.33 | 78.37 | 76.18 | 77.42 | 367,613 | +1.15(+1.51%) |
Jun 17, 2019 | 76.77 | 77.62 | 76.07 | 76.27 | 341,065 | -0.87(-1.12%) |
Jun 14, 2019 | 77.74 | 77.81 | 76.47 | 77.14 | 303,877 | -0.77(-0.99%) |
Jun 13, 2019 | 78.64 | 79.13 | 77.48 | 77.91 | 273,472 | -0.30(-0.38%) |
Jun 12, 2019 | 79.07 | 79.07 | 77.29 | 78.21 | 253,397 | -0.93(-1.17%) |
Jun 11, 2019 | 79.35 | 80.05 | 78.73 | 79.14 | 306,716 | +0.56(+0.71%) |
Jun 10, 2019 | 79.06 | 79.31 | 78.23 | 78.58 | 554,952 | +0.77(+0.99%) |
Jun 07, 2019 | 77.71 | 78.70 | 77.12 | 77.81 | 364,066 | +0.63(+0.81%) |
Jun 06, 2019 | 76.16 | 77.71 | 75.47 | 77.18 | 528,450 | +2.51(+3.36%) |
Jun 05, 2019 | 73.94 | 74.79 | 73.00 | 74.68 | 637,863 | +1.16(+1.58%) |
Jun 04, 2019 | 71.19 | 73.58 | 70.86 | 73.52 | 490,621 | +4.01(+5.77%) |
Jun 03, 2019 | 68.25 | 69.85 | 68.20 | 69.51 | 654,798 | +1.12(+1.63%) |
May 31, 2019 | 68.97 | 69.60 | 68.26 | 68.39 | 1,074,356 | -1.41(-2.02%) |
May 30, 2019 | 70.65 | 71.52 | 69.59 | 69.80 | 411,294 | -0.81(-1.14%) |
May 29, 2019 | 70.33 | 70.71 | 69.65 | 70.61 | 479,962 | -0.29(-0.41%) |
May 28, 2019 | 72.30 | 72.81 | 70.85 | 70.90 | 360,865 | -1.26(-1.74%) |
May 24, 2019 | 71.61 | 72.35 | 71.19 | 72.15 | 812,141 | +1.09(+1.53%) |
May 23, 2019 | 72.67 | 72.86 | 70.68 | 71.06 | 594,019 | -1.42(-1.95%) |
May 22, 2019 | 72.73 | 73.03 | 72.39 | 72.48 | 253,407 | -0.73(-1.00%) |
May 21, 2019 | 73.44 | 74.44 | 73.00 | 73.21 | 497,450 | +0.46(+0.63%) |
May 20, 2019 | 71.91 | 73.17 | 71.41 | 72.75 | 684,249 | +0.42(+0.58%) |
May 17, 2019 | 74.56 | 74.69 | 72.27 | 72.33 | 836,710 | -3.07(-4.07%) |
May 16, 2019 | 74.74 | 75.95 | 74.66 | 75.40 | 530,553 | +0.62(+0.83%) |
May 15, 2019 | 75.32 | 75.45 | 74.07 | 74.77 | 471,700 | -1.53(-2.00%) |
May 14, 2019 | 75.47 | 77.01 | 75.41 | 76.30 | 468,715 | +0.90(+1.19%) |
May 13, 2019 | 77.18 | 77.77 | 75.14 | 75.41 | 482,671 | -3.87(-4.88%) |
May 10, 2019 | 78.84 | 79.66 | 78.03 | 79.27 | 508,668 | -0.05(-0.07%) |
May 09, 2019 | 78.34 | 79.89 | 77.71 | 79.33 | 487,065 | +0.42(+0.53%) |
May 08, 2019 | 79.46 | 80.23 | 78.84 | 78.90 | 365,784 | -0.90(-1.12%) |
May 07, 2019 | 81.35 | 81.50 | 79.04 | 79.80 | 509,615 | -2.51(-3.04%) |
May 06, 2019 | 82.13 | 82.54 | 81.00 | 82.31 | 434,057 | -1.20(-1.43%) |
May 03, 2019 | 83.40 | 84.07 | 83.10 | 83.50 | 383,662 | +0.13(+0.16%) |
May 02, 2019 | 83.44 | 84.11 | 82.50 | 83.37 | 385,029 | +0.04(+0.05%) |