Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.50 | 79.08 | 77.15 | 78.53 | 272,818 | +0.21(+0.27%) |
Jul 30, 2019 | 76.60 | 78.53 | 75.34 | 78.31 | 178,954 | +0.85(+1.10%) |
Jul 29, 2019 | 78.43 | 78.48 | 77.16 | 77.46 | 188,714 | -1.08(-1.37%) |
Jul 26, 2019 | 78.05 | 78.90 | 77.46 | 78.54 | 172,228 | +0.75(+0.96%) |
Jul 25, 2019 | 78.41 | 79.33 | 77.37 | 77.80 | 213,572 | -0.86(-1.09%) |
Jul 24, 2019 | 76.76 | 78.77 | 75.90 | 78.66 | 201,063 | +1.78(+2.32%) |
Jul 23, 2019 | 76.59 | 78.31 | 75.20 | 76.87 | 227,135 | +0.86(+1.13%) |
Jul 22, 2019 | 78.22 | 78.44 | 75.84 | 76.02 | 196,017 | -2.12(-2.71%) |
Jul 19, 2019 | 78.84 | 80.90 | 78.07 | 78.13 | 187,748 | -0.45(-0.58%) |
Jul 18, 2019 | 77.32 | 79.20 | 76.82 | 78.59 | 192,275 | +1.03(+1.33%) |
Jul 17, 2019 | 77.79 | 77.90 | 76.29 | 77.56 | 147,486 | -0.46(-0.59%) |
Jul 16, 2019 | 77.11 | 78.96 | 76.89 | 78.02 | 145,569 | +0.39(+0.50%) |
Jul 15, 2019 | 77.54 | 77.99 | 74.29 | 77.64 | 249,039 | +0.19(+0.24%) |
Jul 12, 2019 | 75.36 | 77.82 | 75.06 | 77.45 | 133,138 | +2.52(+3.36%) |
Jul 11, 2019 | 75.96 | 75.96 | 74.42 | 74.93 | 78,416 | -1.02(-1.34%) |
Jul 10, 2019 | 76.03 | 76.11 | 74.47 | 75.95 | 90,956 | +0.40(+0.53%) |
Jul 09, 2019 | 74.94 | 76.08 | 73.77 | 75.54 | 134,609 | +0.77(+1.03%) |
Jul 08, 2019 | 76.16 | 76.68 | 74.58 | 74.77 | 124,616 | -1.95(-2.54%) |
Jul 05, 2019 | 74.87 | 76.73 | 74.13 | 76.72 | 183,897 | +1.69(+2.25%) |
Jul 03, 2019 | 76.08 | 76.12 | 75.03 | 75.03 | 295,682 | -0.60(-0.79%) |
Jul 02, 2019 | 77.10 | 77.46 | 75.09 | 75.63 | 143,556 | -1.52(-1.97%) |
Jul 01, 2019 | 78.66 | 79.12 | 76.45 | 77.15 | 177,459 | +0.02(+0.02%) |
Jun 28, 2019 | 77.62 | 79.25 | 76.90 | 77.13 | 340,723 | -0.10(-0.13%) |
Jun 27, 2019 | 76.52 | 77.33 | 75.94 | 77.23 | 136,688 | +1.24(+1.64%) |
Jun 26, 2019 | 74.70 | 76.20 | 74.58 | 75.99 | 190,402 | +1.67(+2.25%) |
Jun 25, 2019 | 75.90 | 76.99 | 74.12 | 74.32 | 241,928 | -1.54(-2.03%) |
Jun 24, 2019 | 77.29 | 77.29 | 75.78 | 75.86 | 129,387 | -1.67(-2.16%) |
Jun 21, 2019 | 77.76 | 78.25 | 76.89 | 77.53 | 294,749 | -0.75(-0.95%) |
Jun 20, 2019 | 78.31 | 79.69 | 77.35 | 78.28 | 153,103 | +0.75(+0.96%) |
Jun 19, 2019 | 77.48 | 78.94 | 76.34 | 77.53 | 189,577 | -0.54(-0.69%) |
Jun 18, 2019 | 76.38 | 78.76 | 76.15 | 78.07 | 154,593 | +2.06(+2.71%) |
Jun 17, 2019 | 77.09 | 77.09 | 75.68 | 76.02 | 203,613 | -0.95(-1.24%) |
Jun 14, 2019 | 77.28 | 78.98 | 76.05 | 76.97 | 158,109 | -0.56(-0.72%) |
Jun 13, 2019 | 75.66 | 78.14 | 75.66 | 77.52 | 108,665 | +2.27(+3.02%) |
Jun 12, 2019 | 77.82 | 77.82 | 75.01 | 75.25 | 148,874 | -2.35(-3.03%) |
Jun 11, 2019 | 79.57 | 80.13 | 77.32 | 77.60 | 202,291 | -1.31(-1.66%) |
Jun 10, 2019 | 75.76 | 79.09 | 75.73 | 78.91 | 222,346 | +3.72(+4.95%) |
Jun 07, 2019 | 74.31 | 75.98 | 74.11 | 75.19 | 130,105 | +1.12(+1.52%) |
Jun 06, 2019 | 74.35 | 74.50 | 72.94 | 74.07 | 147,961 | -0.71(-0.95%) |
Jun 05, 2019 | 75.43 | 75.43 | 72.89 | 74.78 | 140,924 | -0.60(-0.79%) |
Jun 04, 2019 | 73.57 | 75.44 | 73.57 | 75.38 | 223,821 | +3.30(+4.58%) |
Jun 03, 2019 | 70.41 | 73.28 | 70.41 | 72.08 | 211,731 | +1.58(+2.24%) |
May 31, 2019 | 72.58 | 73.03 | 70.18 | 70.49 | 192,202 | -3.50(-4.74%) |
May 30, 2019 | 74.49 | 75.67 | 73.56 | 74.00 | 117,273 | -0.34(-0.46%) |
May 29, 2019 | 73.13 | 75.26 | 73.13 | 74.34 | 155,830 | +0.60(+0.81%) |
May 28, 2019 | 76.30 | 76.88 | 73.55 | 73.74 | 225,914 | -2.11(-2.78%) |
May 24, 2019 | 75.61 | 76.89 | 75.09 | 75.85 | 110,384 | +1.39(+1.86%) |
May 23, 2019 | 74.15 | 75.72 | 72.94 | 74.47 | 185,395 | -0.02(-0.02%) |
May 22, 2019 | 75.84 | 76.24 | 73.65 | 74.48 | 165,561 | -1.81(-2.37%) |
May 21, 2019 | 73.71 | 76.98 | 73.71 | 76.30 | 229,397 | +2.83(+3.86%) |
May 20, 2019 | 73.00 | 74.67 | 72.70 | 73.46 | 211,939 | -0.34(-0.46%) |
May 17, 2019 | 75.14 | 75.68 | 73.75 | 73.80 | 220,063 | -2.09(-2.76%) |
May 16, 2019 | 77.80 | 78.18 | 75.61 | 75.90 | 188,896 | -1.74(-2.24%) |
May 15, 2019 | 75.63 | 78.03 | 74.69 | 77.63 | 160,867 | +0.97(+1.26%) |
May 14, 2019 | 74.99 | 76.76 | 74.35 | 76.66 | 163,378 | +2.07(+2.77%) |
May 13, 2019 | 75.84 | 76.33 | 74.33 | 74.59 | 244,731 | -2.85(-3.68%) |
May 10, 2019 | 76.35 | 77.47 | 75.22 | 77.44 | 309,052 | +0.55(+0.72%) |
May 09, 2019 | 78.64 | 78.83 | 75.55 | 76.89 | 329,710 | -2.59(-3.26%) |
May 08, 2019 | 79.19 | 80.31 | 76.92 | 79.49 | 389,176 | -0.20(-0.26%) |
May 07, 2019 | 75.71 | 83.17 | 74.45 | 79.69 | 568,216 | +3.04(+3.96%) |
May 06, 2019 | 75.57 | 76.65 | 74.99 | 76.65 | 377,910 | -0.61(-0.79%) |
May 03, 2019 | 75.80 | 77.54 | 75.63 | 77.27 | 229,585 | +2.18(+2.90%) |
May 02, 2019 | 74.43 | 75.98 | 73.84 | 75.09 | 176,615 | +0.46(+0.62%) |