Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.18 | 86.18 | 83.37 | 84.43 | 11,116,522 | -1.75(-2.03%) |
Jul 30, 2019 | 86.93 | 87.63 | 86.06 | 86.18 | 8,127,045 | -1.22(-1.40%) |
Jul 29, 2019 | 87.42 | 88.22 | 86.67 | 87.40 | 12,543,642 | -0.97(-1.10%) |
Jul 26, 2019 | 85.95 | 88.91 | 84.89 | 88.37 | 23,380,046 | +7.25(+8.94%) |
Jul 25, 2019 | 81.58 | 81.63 | 80.67 | 81.12 | 9,072,474 | +0.29(+0.36%) |
Jul 24, 2019 | 80.16 | 80.92 | 79.96 | 80.83 | 6,039,901 | +0.48(+0.60%) |
Jul 23, 2019 | 81.36 | 81.46 | 79.51 | 80.34 | 8,533,878 | -0.72(-0.89%) |
Jul 22, 2019 | 80.71 | 81.30 | 80.29 | 81.07 | 6,321,712 | +0.55(+0.69%) |
Jul 19, 2019 | 81.50 | 81.68 | 80.46 | 80.51 | 12,118,002 | -1.07(-1.31%) |
Jul 18, 2019 | 80.54 | 81.62 | 80.20 | 81.58 | 7,257,913 | +1.11(+1.38%) |
Jul 17, 2019 | 80.32 | 80.59 | 80.01 | 80.47 | 5,199,627 | +0.15(+0.19%) |
Jul 16, 2019 | 80.44 | 80.67 | 79.88 | 80.32 | 6,271,447 | -0.07(-0.09%) |
Jul 15, 2019 | 80.13 | 80.55 | 79.94 | 80.39 | 6,797,927 | +0.35(+0.43%) |
Jul 12, 2019 | 79.60 | 80.09 | 79.22 | 80.04 | 6,312,020 | +0.62(+0.79%) |
Jul 11, 2019 | 79.05 | 79.61 | 78.70 | 79.42 | 6,943,673 | +0.62(+0.78%) |
Jul 10, 2019 | 77.95 | 78.95 | 77.95 | 78.80 | 5,936,153 | +1.03(+1.32%) |
Jul 09, 2019 | 77.83 | 78.15 | 77.47 | 77.78 | 6,006,349 | -0.19(-0.24%) |
Jul 08, 2019 | 78.11 | 78.42 | 77.73 | 77.96 | 7,132,604 | -0.31(-0.40%) |
Jul 05, 2019 | 78.02 | 78.36 | 77.47 | 78.28 | 6,430,006 | +0.00(+0.00%) |
Jul 03, 2019 | 76.72 | 78.30 | 76.66 | 78.28 | 8,768,751 | +2.03(+2.67%) |
Jul 02, 2019 | 75.56 | 76.31 | 75.36 | 76.24 | 6,960,298 | +1.12(+1.50%) |
Jul 01, 2019 | 75.45 | 75.75 | 74.92 | 75.12 | 8,905,623 | +0.37(+0.50%) |
Jun 28, 2019 | 74.50 | 74.86 | 74.29 | 74.75 | 7,554,236 | +0.24(+0.32%) |
Jun 27, 2019 | 74.50 | 74.80 | 74.19 | 74.50 | 6,823,610 | +0.16(+0.22%) |
Jun 26, 2019 | 75.16 | 75.16 | 74.17 | 74.34 | 8,497,225 | -0.78(-1.03%) |
Jun 25, 2019 | 75.08 | 75.97 | 74.86 | 75.12 | 8,200,691 | +0.54(+0.72%) |
Jun 24, 2019 | 74.97 | 75.40 | 74.55 | 74.58 | 7,506,009 | -0.15(-0.20%) |
Jun 21, 2019 | 75.28 | 75.58 | 74.73 | 74.74 | 14,142,716 | -0.78(-1.03%) |
Jun 20, 2019 | 75.26 | 75.64 | 74.75 | 75.51 | 5,849,997 | +0.78(+1.05%) |
Jun 19, 2019 | 74.08 | 74.83 | 73.19 | 74.73 | 6,057,832 | +0.79(+1.07%) |
Jun 18, 2019 | 74.50 | 75.00 | 73.91 | 73.93 | 11,868,554 | -0.09(-0.12%) |
Jun 17, 2019 | 75.48 | 75.51 | 73.91 | 74.02 | 10,445,791 | -1.09(-1.45%) |
Jun 14, 2019 | 74.49 | 75.44 | 74.35 | 75.11 | 10,347,765 | +0.79(+1.07%) |
Jun 13, 2019 | 74.30 | 74.94 | 74.02 | 74.32 | 8,026,595 | +0.37(+0.51%) |
Jun 12, 2019 | 73.64 | 74.60 | 73.40 | 73.94 | 6,829,082 | +0.50(+0.68%) |
Jun 11, 2019 | 73.38 | 73.88 | 72.98 | 73.44 | 6,983,263 | +0.39(+0.54%) |
Jun 10, 2019 | 73.87 | 73.88 | 72.56 | 73.05 | 9,087,361 | -0.49(-0.67%) |
Jun 07, 2019 | 72.76 | 74.30 | 72.68 | 73.54 | 12,649,611 | +0.96(+1.33%) |
Jun 06, 2019 | 71.36 | 72.78 | 71.24 | 72.58 | 11,727,028 | +1.28(+1.80%) |
Jun 05, 2019 | 70.25 | 71.30 | 70.14 | 71.29 | 8,340,829 | +1.28(+1.83%) |
Jun 04, 2019 | 68.45 | 70.22 | 68.35 | 70.01 | 13,105,130 | +1.86(+2.73%) |
Jun 03, 2019 | 67.87 | 68.24 | 67.45 | 68.15 | 9,109,489 | +0.33(+0.49%) |
May 31, 2019 | 67.41 | 68.05 | 67.21 | 67.82 | 8,552,406 | -0.10(-0.14%) |
May 30, 2019 | 67.45 | 68.15 | 67.43 | 67.92 | 8,050,210 | +0.79(+1.18%) |
May 29, 2019 | 67.17 | 67.31 | 66.28 | 67.12 | 11,789,157 | -0.37(-0.55%) |
May 28, 2019 | 68.08 | 68.37 | 67.16 | 67.50 | 18,174,712 | -0.40(-0.59%) |
May 24, 2019 | 68.50 | 68.71 | 67.74 | 67.90 | 6,311,571 | -0.23(-0.34%) |
May 23, 2019 | 68.55 | 68.60 | 67.49 | 68.13 | 10,333,158 | -0.75(-1.09%) |
May 22, 2019 | 68.83 | 69.29 | 68.58 | 68.88 | 6,283,384 | -0.25(-0.36%) |
May 21, 2019 | 68.70 | 69.41 | 68.43 | 69.13 | 6,514,479 | +0.69(+1.00%) |
May 20, 2019 | 69.81 | 69.92 | 68.27 | 68.44 | 12,868,966 | -1.92(-2.72%) |
May 17, 2019 | 70.01 | 71.02 | 69.88 | 70.36 | 8,276,956 | +0.01(+0.01%) |
May 16, 2019 | 69.24 | 70.65 | 69.16 | 70.35 | 7,783,492 | +1.02(+1.47%) |
May 15, 2019 | 68.38 | 69.49 | 68.24 | 69.33 | 6,073,909 | +0.62(+0.91%) |
May 14, 2019 | 68.43 | 69.32 | 68.37 | 68.71 | 7,706,232 | +0.34(+0.50%) |
May 13, 2019 | 68.88 | 69.35 | 67.84 | 68.37 | 10,967,313 | -1.55(-2.22%) |
May 10, 2019 | 69.22 | 70.26 | 68.80 | 69.92 | 7,232,242 | +0.46(+0.67%) |
May 09, 2019 | 69.17 | 69.75 | 68.97 | 69.46 | 8,217,204 | -0.13(-0.19%) |
May 08, 2019 | 69.17 | 70.12 | 68.76 | 69.59 | 8,747,879 | +0.40(+0.58%) |
May 07, 2019 | 68.84 | 69.88 | 68.71 | 69.19 | 9,144,365 | -0.09(-0.13%) |
May 06, 2019 | 68.52 | 69.30 | 68.36 | 69.28 | 6,318,411 | +0.01(+0.01%) |
May 03, 2019 | 68.86 | 69.58 | 68.64 | 69.27 | 5,597,542 | +0.51(+0.75%) |
May 02, 2019 | 68.92 | 69.01 | 68.12 | 68.76 | 7,039,379 | -0.04(-0.06%) |