Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.55 | 80.97 | 78.29 | 79.07 | 4,635,050 | -1.56(-1.93%) |
Jul 30, 2019 | 81.02 | 81.65 | 80.35 | 80.63 | 5,329,242 | -1.07(-1.31%) |
Jul 29, 2019 | 83.93 | 84.09 | 81.24 | 81.70 | 5,907,872 | -1.85(-2.22%) |
Jul 26, 2019 | 80.43 | 84.51 | 80.28 | 83.55 | 12,436,389 | +4.30(+5.43%) |
Jul 25, 2019 | 80.68 | 80.73 | 79.05 | 79.25 | 5,547,636 | -0.69(-0.87%) |
Jul 24, 2019 | 78.54 | 80.89 | 78.18 | 79.94 | 10,283,589 | +2.45(+3.16%) |
Jul 23, 2019 | 77.09 | 77.51 | 76.31 | 77.49 | 3,537,174 | +0.48(+0.62%) |
Jul 22, 2019 | 77.15 | 78.01 | 76.63 | 77.02 | 4,734,498 | +0.23(+0.30%) |
Jul 19, 2019 | 77.34 | 77.34 | 76.30 | 76.79 | 5,356,243 | -0.54(-0.69%) |
Jul 18, 2019 | 78.13 | 78.41 | 76.63 | 77.32 | 6,525,828 | -0.95(-1.22%) |
Jul 17, 2019 | 78.57 | 78.80 | 78.25 | 78.28 | 3,265,432 | -0.11(-0.14%) |
Jul 16, 2019 | 78.69 | 78.93 | 78.18 | 78.38 | 5,278,710 | -0.27(-0.34%) |
Jul 15, 2019 | 79.01 | 79.34 | 77.94 | 78.65 | 6,241,611 | -0.14(-0.18%) |
Jul 12, 2019 | 77.55 | 79.07 | 77.36 | 78.79 | 63,596,080 | +1.18(+1.52%) |
Jul 11, 2019 | 78.08 | 78.23 | 76.31 | 77.61 | 10,193,341 | -0.37(-0.47%) |
Jul 10, 2019 | 77.31 | 78.29 | 76.93 | 77.98 | 14,561,057 | +3.45(+4.63%) |
Jul 09, 2019 | 74.72 | 75.19 | 74.45 | 74.53 | 3,577,251 | -0.48(-0.63%) |
Jul 08, 2019 | 75.74 | 75.76 | 74.80 | 75.00 | 1,681,276 | -0.59(-0.79%) |
Jul 05, 2019 | 75.20 | 75.80 | 75.00 | 75.60 | 1,329,531 | +0.41(+0.54%) |
Jul 03, 2019 | 75.26 | 76.39 | 74.97 | 75.19 | 2,098,310 | +0.34(+0.45%) |
Jul 02, 2019 | 73.78 | 75.15 | 73.31 | 74.85 | 2,895,745 | +1.38(+1.88%) |
Jul 01, 2019 | 74.05 | 74.05 | 73.31 | 73.47 | 2,249,129 | -0.05(-0.07%) |
Jun 28, 2019 | 72.68 | 73.87 | 72.30 | 73.52 | 4,152,252 | +0.84(+1.16%) |
Jun 27, 2019 | 72.84 | 73.11 | 72.31 | 72.68 | 2,338,972 | +0.25(+0.34%) |
Jun 26, 2019 | 73.66 | 73.78 | 72.16 | 72.43 | 4,430,020 | -1.53(-2.06%) |
Jun 25, 2019 | 74.84 | 74.87 | 73.83 | 73.96 | 2,615,602 | -0.95(-1.27%) |
Jun 24, 2019 | 75.39 | 75.91 | 74.75 | 74.91 | 2,140,739 | -0.16(-0.21%) |
Jun 21, 2019 | 77.07 | 77.10 | 74.58 | 75.07 | 5,267,607 | -2.21(-2.86%) |
Jun 20, 2019 | 78.45 | 78.60 | 76.51 | 77.28 | 3,367,402 | -0.35(-0.45%) |
Jun 19, 2019 | 75.71 | 77.85 | 75.71 | 77.63 | 3,406,214 | +1.82(+2.41%) |
Jun 18, 2019 | 75.31 | 76.49 | 74.92 | 75.81 | 5,037,698 | +1.16(+1.55%) |
Jun 17, 2019 | 74.46 | 74.80 | 73.92 | 74.65 | 2,953,505 | +0.37(+0.49%) |
Jun 14, 2019 | 74.05 | 77.35 | 73.66 | 74.28 | 4,853,773 | +0.45(+0.60%) |
Jun 13, 2019 | 74.55 | 74.66 | 73.40 | 73.83 | 4,315,507 | -0.92(-1.23%) |
Jun 12, 2019 | 75.20 | 75.27 | 74.03 | 74.75 | 3,323,892 | -0.08(-0.11%) |
Jun 11, 2019 | 76.49 | 76.82 | 74.01 | 74.83 | 3,854,476 | -1.20(-1.58%) |
Jun 10, 2019 | 76.42 | 76.74 | 75.75 | 76.03 | 3,121,909 | -0.36(-0.47%) |
Jun 07, 2019 | 75.91 | 76.50 | 75.68 | 76.39 | 2,275,379 | +1.07(+1.42%) |
Jun 06, 2019 | 75.51 | 75.81 | 73.99 | 75.32 | 2,693,390 | -0.34(-0.45%) |
Jun 05, 2019 | 75.31 | 75.91 | 75.04 | 75.66 | 1,986,671 | +0.59(+0.79%) |
Jun 04, 2019 | 74.01 | 75.11 | 73.90 | 75.06 | 3,170,988 | +1.48(+2.01%) |
Jun 03, 2019 | 73.01 | 74.02 | 72.76 | 73.58 | 2,965,632 | +0.75(+1.03%) |
May 31, 2019 | 74.19 | 74.63 | 72.67 | 72.83 | 5,190,770 | -2.57(-3.41%) |
May 30, 2019 | 75.41 | 75.93 | 74.40 | 75.40 | 4,145,784 | -0.10(-0.13%) |
May 29, 2019 | 75.19 | 76.01 | 74.67 | 75.50 | 3,570,381 | +0.22(+0.29%) |
May 28, 2019 | 76.91 | 77.33 | 75.26 | 75.28 | 5,436,425 | -1.35(-1.76%) |
May 24, 2019 | 75.87 | 76.81 | 75.00 | 76.63 | 3,609,449 | +1.25(+1.66%) |
May 23, 2019 | 75.63 | 76.36 | 74.63 | 75.38 | 3,919,478 | -0.34(-0.45%) |
May 22, 2019 | 75.86 | 76.49 | 75.51 | 75.72 | 3,314,784 | -0.79(-1.04%) |
May 21, 2019 | 77.51 | 77.64 | 76.14 | 76.51 | 6,392,028 | -1.13(-1.46%) |
May 20, 2019 | 79.21 | 80.26 | 75.09 | 77.64 | 20,270,874 | +2.90(+3.87%) |
May 17, 2019 | 74.76 | 75.69 | 74.40 | 74.74 | 3,649,178 | -0.01(-0.01%) |
May 16, 2019 | 73.86 | 76.49 | 73.63 | 74.75 | 4,987,794 | +0.74(+1.00%) |
May 15, 2019 | 72.76 | 74.16 | 72.44 | 74.01 | 3,830,024 | +1.02(+1.40%) |
May 14, 2019 | 72.81 | 73.26 | 72.43 | 72.99 | 2,936,163 | +0.18(+0.25%) |
May 13, 2019 | 73.76 | 74.12 | 72.64 | 72.81 | 3,505,879 | -1.80(-2.41%) |
May 10, 2019 | 73.39 | 74.69 | 72.93 | 74.61 | 3,388,616 | +0.97(+1.32%) |
May 09, 2019 | 71.70 | 73.78 | 71.65 | 73.63 | 3,347,120 | +1.61(+2.23%) |
May 08, 2019 | 73.35 | 73.35 | 71.88 | 72.03 | 2,873,040 | -1.36(-1.85%) |
May 07, 2019 | 73.19 | 73.83 | 72.93 | 73.39 | 2,616,523 | -0.46(-0.62%) |
May 06, 2019 | 73.27 | 73.89 | 72.73 | 73.84 | 1,890,743 | -0.28(-0.37%) |
May 03, 2019 | 73.10 | 74.16 | 72.79 | 74.12 | 2,610,359 | +1.12(+1.54%) |
May 02, 2019 | 73.17 | 73.34 | 72.06 | 73.00 | 2,288,304 | +0.03(+0.04%) |