Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.76 | 78.34 | 75.71 | 76.33 | 690,079 | -1.58(-2.03%) |
Jul 30, 2019 | 77.11 | 77.92 | 76.14 | 77.91 | 406,267 | +0.25(+0.32%) |
Jul 29, 2019 | 77.16 | 77.95 | 77.02 | 77.66 | 315,549 | +0.34(+0.43%) |
Jul 26, 2019 | 77.39 | 77.61 | 77.06 | 77.32 | 394,009 | +0.31(+0.40%) |
Jul 25, 2019 | 76.68 | 77.42 | 76.48 | 77.02 | 324,281 | +0.04(+0.05%) |
Jul 24, 2019 | 76.89 | 77.34 | 75.82 | 76.98 | 316,571 | -0.20(-0.26%) |
Jul 23, 2019 | 76.40 | 77.31 | 75.63 | 77.18 | 483,859 | +1.41(+1.86%) |
Jul 22, 2019 | 76.55 | 76.55 | 75.47 | 75.76 | 831,609 | -0.74(-0.97%) |
Jul 19, 2019 | 77.60 | 77.67 | 76.50 | 76.50 | 447,517 | -0.86(-1.11%) |
Jul 18, 2019 | 78.17 | 78.39 | 77.18 | 77.36 | 546,715 | -0.90(-1.15%) |
Jul 17, 2019 | 79.52 | 80.49 | 78.06 | 78.26 | 1,681,834 | -1.35(-1.70%) |
Jul 16, 2019 | 77.32 | 79.89 | 77.23 | 79.61 | 1,229,747 | +2.47(+3.20%) |
Jul 15, 2019 | 76.24 | 77.31 | 75.84 | 77.15 | 516,738 | +0.59(+0.77%) |
Jul 12, 2019 | 75.85 | 76.88 | 75.85 | 76.55 | 512,779 | +0.65(+0.86%) |
Jul 11, 2019 | 75.79 | 76.28 | 75.08 | 75.90 | 322,232 | -0.17(-0.22%) |
Jul 10, 2019 | 76.05 | 76.36 | 75.46 | 76.07 | 363,450 | +0.48(+0.64%) |
Jul 09, 2019 | 76.22 | 76.22 | 74.78 | 75.59 | 477,910 | -1.03(-1.34%) |
Jul 08, 2019 | 76.28 | 76.61 | 75.94 | 76.61 | 312,648 | +0.12(+0.15%) |
Jul 05, 2019 | 76.71 | 76.72 | 75.84 | 76.50 | 269,665 | -0.45(-0.59%) |
Jul 03, 2019 | 75.56 | 76.97 | 75.56 | 76.95 | 321,348 | +1.45(+1.92%) |
Jul 02, 2019 | 75.79 | 75.79 | 75.05 | 75.50 | 301,518 | -0.20(-0.26%) |
Jul 01, 2019 | 76.53 | 77.20 | 75.36 | 75.70 | 585,755 | +0.57(+0.76%) |
Jun 28, 2019 | 74.38 | 75.29 | 73.92 | 75.12 | 446,909 | +0.96(+1.29%) |
Jun 27, 2019 | 72.81 | 74.17 | 72.62 | 74.17 | 455,487 | +1.59(+2.19%) |
Jun 26, 2019 | 72.33 | 72.82 | 72.00 | 72.58 | 642,795 | +0.30(+0.41%) |
Jun 25, 2019 | 73.51 | 74.12 | 72.13 | 72.28 | 411,338 | -1.28(-1.74%) |
Jun 24, 2019 | 73.86 | 74.19 | 73.31 | 73.56 | 410,126 | -0.36(-0.48%) |
Jun 21, 2019 | 74.26 | 74.35 | 73.86 | 73.92 | 310,404 | -0.56(-0.76%) |
Jun 20, 2019 | 74.70 | 74.95 | 74.15 | 74.48 | 343,072 | +0.15(+0.20%) |
Jun 19, 2019 | 75.04 | 75.51 | 73.71 | 74.33 | 370,418 | -0.68(-0.91%) |
Jun 18, 2019 | 73.93 | 75.67 | 73.93 | 75.01 | 783,913 | +1.56(+2.12%) |
Jun 17, 2019 | 73.64 | 73.82 | 72.95 | 73.46 | 366,237 | -0.20(-0.27%) |
Jun 14, 2019 | 73.87 | 73.96 | 73.15 | 73.65 | 269,868 | -0.25(-0.33%) |
Jun 13, 2019 | 74.12 | 74.25 | 73.33 | 73.90 | 238,329 | +0.06(+0.08%) |
Jun 12, 2019 | 74.02 | 74.35 | 73.54 | 73.84 | 221,349 | -0.21(-0.28%) |
Jun 11, 2019 | 73.91 | 74.98 | 73.80 | 74.05 | 275,042 | +0.38(+0.52%) |
Jun 10, 2019 | 73.14 | 74.00 | 73.09 | 73.66 | 326,406 | +1.02(+1.40%) |
Jun 07, 2019 | 71.97 | 73.22 | 71.97 | 72.65 | 284,359 | +1.02(+1.42%) |
Jun 06, 2019 | 71.77 | 72.09 | 70.98 | 71.63 | 461,235 | -0.26(-0.36%) |
Jun 05, 2019 | 72.25 | 72.42 | 70.66 | 71.89 | 498,128 | -0.15(-0.21%) |
Jun 04, 2019 | 71.29 | 72.11 | 70.77 | 72.03 | 488,200 | +1.41(+2.00%) |
Jun 03, 2019 | 71.29 | 71.73 | 70.07 | 70.62 | 529,658 | -0.66(-0.93%) |
May 31, 2019 | 70.85 | 71.44 | 70.27 | 71.28 | 767,345 | -0.16(-0.22%) |
May 30, 2019 | 71.72 | 72.45 | 71.22 | 71.44 | 488,786 | -0.10(-0.14%) |
May 29, 2019 | 72.25 | 72.25 | 70.92 | 71.54 | 582,262 | -0.97(-1.33%) |
May 28, 2019 | 73.75 | 73.75 | 72.33 | 72.51 | 632,675 | -0.79(-1.08%) |
May 24, 2019 | 73.80 | 73.94 | 73.06 | 73.30 | 552,394 | -0.01(-0.01%) |
May 23, 2019 | 73.89 | 74.17 | 73.09 | 73.31 | 321,506 | -1.09(-1.47%) |
May 22, 2019 | 75.02 | 75.35 | 74.10 | 74.40 | 374,158 | -0.95(-1.27%) |
May 21, 2019 | 75.10 | 75.61 | 74.94 | 75.36 | 832,326 | +0.78(+1.04%) |
May 20, 2019 | 75.70 | 75.93 | 73.97 | 74.58 | 564,543 | -1.59(-2.09%) |
May 17, 2019 | 76.57 | 76.98 | 76.11 | 76.17 | 327,352 | -0.93(-1.20%) |
May 16, 2019 | 76.60 | 77.30 | 76.43 | 77.10 | 266,899 | +0.78(+1.02%) |
May 15, 2019 | 74.71 | 76.41 | 74.48 | 76.32 | 732,335 | +1.15(+1.53%) |
May 14, 2019 | 74.04 | 75.81 | 73.89 | 75.17 | 394,366 | +1.59(+2.17%) |
May 13, 2019 | 73.91 | 74.13 | 73.06 | 73.57 | 520,693 | -1.60(-2.13%) |
May 10, 2019 | 75.53 | 75.73 | 74.46 | 75.18 | 508,808 | -1.01(-1.33%) |
May 09, 2019 | 75.29 | 76.24 | 74.66 | 76.19 | 453,314 | +0.84(+1.11%) |
May 08, 2019 | 75.30 | 75.70 | 74.95 | 75.36 | 556,223 | -0.19(-0.25%) |
May 07, 2019 | 75.65 | 76.08 | 74.94 | 75.54 | 647,489 | -0.64(-0.84%) |
May 06, 2019 | 75.45 | 76.45 | 74.76 | 76.18 | 669,105 | -0.21(-0.27%) |
May 03, 2019 | 76.22 | 77.13 | 75.54 | 76.39 | 725,417 | +0.24(+0.31%) |
May 02, 2019 | 77.08 | 78.40 | 75.91 | 76.15 | 559,891 | -1.37(-1.76%) |