Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.36 | 79.55 | 73.85 | 74.50 | 316,099 | -3.55(-4.55%) |
Jul 30, 2019 | 76.36 | 79.17 | 75.40 | 78.05 | 268,326 | +1.02(+1.32%) |
Jul 29, 2019 | 80.47 | 80.63 | 76.47 | 77.03 | 172,589 | -3.31(-4.12%) |
Jul 26, 2019 | 79.46 | 80.92 | 79.20 | 80.34 | 111,900 | +1.53(+1.94%) |
Jul 25, 2019 | 78.50 | 79.70 | 77.95 | 78.81 | 116,483 | -0.37(-0.47%) |
Jul 24, 2019 | 76.00 | 79.62 | 76.00 | 79.18 | 220,507 | +2.35(+3.06%) |
Jul 23, 2019 | 76.66 | 77.06 | 74.06 | 76.83 | 179,708 | +0.32(+0.42%) |
Jul 22, 2019 | 77.00 | 78.25 | 76.38 | 76.51 | 140,346 | -0.26(-0.34%) |
Jul 19, 2019 | 78.09 | 79.30 | 76.47 | 76.77 | 107,000 | -1.34(-1.72%) |
Jul 18, 2019 | 78.87 | 78.97 | 76.63 | 78.11 | 135,856 | -1.05(-1.33%) |
Jul 17, 2019 | 77.23 | 79.32 | 76.11 | 79.16 | 188,277 | +2.30(+2.99%) |
Jul 16, 2019 | 76.84 | 78.08 | 75.40 | 76.86 | 146,319 | -0.02(-0.03%) |
Jul 15, 2019 | 77.83 | 77.83 | 76.22 | 76.88 | 173,384 | -0.89(-1.14%) |
Jul 12, 2019 | 78.56 | 78.61 | 76.70 | 77.77 | 153,800 | -0.45(-0.58%) |
Jul 11, 2019 | 79.08 | 79.08 | 76.61 | 78.22 | 254,696 | -0.78(-0.99%) |
Jul 10, 2019 | 79.44 | 81.61 | 78.99 | 79.00 | 273,382 | +0.21(+0.27%) |
Jul 09, 2019 | 76.70 | 79.07 | 76.49 | 78.79 | 240,937 | +2.46(+3.22%) |
Jul 08, 2019 | 75.30 | 77.22 | 73.84 | 76.33 | 223,688 | +0.87(+1.15%) |
Jul 05, 2019 | 76.57 | 76.57 | 73.27 | 75.46 | 211,100 | -1.98(-2.56%) |
Jul 03, 2019 | 76.50 | 79.19 | 76.50 | 77.44 | 292,300 | +2.12(+2.81%) |
Jul 02, 2019 | 75.13 | 76.08 | 73.57 | 75.32 | 131,377 | +0.19(+0.25%) |
Jul 01, 2019 | 78.39 | 79.70 | 75.13 | 75.13 | 302,589 | +0.11(+0.15%) |
Jun 28, 2019 | 72.85 | 75.71 | 71.44 | 75.02 | 2,277,400 | +2.39(+3.29%) |
Jun 27, 2019 | 71.06 | 73.18 | 70.36 | 72.63 | 195,269 | +1.95(+2.76%) |
Jun 26, 2019 | 71.73 | 72.12 | 70.42 | 70.68 | 247,676 | -1.05(-1.46%) |
Jun 25, 2019 | 74.69 | 75.79 | 71.01 | 71.73 | 179,743 | -3.10(-4.14%) |
Jun 24, 2019 | 75.63 | 77.06 | 74.63 | 74.83 | 138,476 | -0.43(-0.57%) |
Jun 21, 2019 | 78.18 | 78.18 | 74.58 | 75.26 | 276,600 | -3.12(-3.98%) |
Jun 20, 2019 | 76.00 | 79.36 | 75.71 | 78.38 | 238,260 | +2.85(+3.77%) |
Jun 19, 2019 | 72.51 | 75.61 | 72.35 | 75.53 | 323,087 | +3.02(+4.16%) |
Jun 18, 2019 | 75.25 | 75.47 | 72.25 | 72.51 | 405,903 | -1.72(-2.32%) |
Jun 17, 2019 | 77.17 | 78.12 | 73.12 | 74.23 | 309,064 | -2.77(-3.60%) |
Jun 14, 2019 | 76.97 | 77.86 | 75.91 | 77.00 | 323,200 | +0.25(+0.33%) |
Jun 13, 2019 | 75.85 | 76.93 | 74.73 | 76.75 | 316,868 | +0.91(+1.20%) |
Jun 12, 2019 | 73.50 | 76.85 | 73.47 | 75.84 | 345,619 | +2.03(+2.75%) |
Jun 11, 2019 | 73.84 | 74.66 | 69.86 | 73.81 | 583,881 | +0.61(+0.83%) |
Jun 10, 2019 | 76.94 | 78.63 | 72.21 | 73.20 | 446,649 | -3.46(-4.51%) |
Jun 07, 2019 | 74.11 | 78.75 | 73.76 | 76.66 | 386,700 | +2.63(+3.55%) |
Jun 06, 2019 | 73.53 | 74.50 | 71.54 | 74.03 | 437,073 | +1.16(+1.59%) |
Jun 05, 2019 | 71.98 | 73.19 | 71.05 | 72.87 | 278,665 | +1.22(+1.70%) |
Jun 04, 2019 | 71.18 | 71.92 | 68.06 | 71.65 | 671,187 | +1.19(+1.69%) |
Jun 03, 2019 | 71.98 | 71.98 | 69.02 | 70.46 | 384,287 | -2.11(-2.91%) |
May 31, 2019 | 73.86 | 74.12 | 71.69 | 72.57 | 192,200 | -2.29(-3.06%) |
May 30, 2019 | 74.23 | 75.52 | 73.58 | 74.86 | 168,137 | -0.27(-0.36%) |
May 29, 2019 | 77.33 | 77.33 | 74.25 | 75.13 | 209,322 | -2.40(-3.10%) |
May 28, 2019 | 76.98 | 79.22 | 76.58 | 77.53 | 406,652 | +0.78(+1.02%) |
May 24, 2019 | 75.73 | 77.17 | 74.57 | 76.75 | 140,100 | +1.26(+1.67%) |
May 23, 2019 | 76.40 | 76.91 | 73.65 | 75.49 | 181,231 | -1.77(-2.29%) |
May 22, 2019 | 78.32 | 79.44 | 77.02 | 77.26 | 234,150 | -1.24(-1.58%) |
May 21, 2019 | 79.51 | 82.66 | 78.49 | 78.50 | 227,047 | +0.67(+0.86%) |
May 20, 2019 | 77.82 | 78.02 | 76.09 | 77.83 | 354,601 | +0.01(+0.01%) |
May 17, 2019 | 76.17 | 78.54 | 75.59 | 77.82 | 215,100 | +0.17(+0.22%) |
May 16, 2019 | 73.94 | 78.67 | 73.73 | 77.65 | 324,928 | +3.52(+4.75%) |
May 15, 2019 | 71.06 | 74.43 | 71.06 | 74.13 | 134,067 | +2.59(+3.62%) |
May 14, 2019 | 70.50 | 72.56 | 69.30 | 71.54 | 205,712 | +0.99(+1.40%) |
May 13, 2019 | 72.70 | 73.85 | 69.75 | 70.55 | 214,508 | -3.88(-5.21%) |
May 10, 2019 | 73.26 | 74.69 | 72.23 | 74.43 | 219,300 | +1.03(+1.40%) |
May 09, 2019 | 73.15 | 73.69 | 70.64 | 73.40 | 242,863 | -0.49(-0.66%) |
May 08, 2019 | 71.94 | 75.10 | 71.94 | 73.89 | 222,365 | +1.69(+2.34%) |
May 07, 2019 | 69.20 | 72.58 | 68.31 | 72.20 | 350,663 | +1.89(+2.69%) |
May 06, 2019 | 66.85 | 71.61 | 66.43 | 70.31 | 308,358 | +0.79(+1.14%) |
May 03, 2019 | 71.98 | 71.98 | 64.78 | 69.52 | 1,010,000 | -2.95(-4.07%) |
May 02, 2019 | 75.07 | 76.00 | 72.02 | 72.47 | 322,753 | -2.79(-3.71%) |