Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.72 | 79.07 | 75.71 | 76.58 | 1,839,430 | -2.13(-2.70%) |
Jul 30, 2019 | 75.24 | 79.26 | 74.63 | 78.71 | 1,573,308 | +0.99(+1.27%) |
Jul 29, 2019 | 77.02 | 78.66 | 76.71 | 77.72 | 1,241,181 | +0.83(+1.08%) |
Jul 26, 2019 | 75.78 | 76.95 | 75.78 | 76.89 | 1,020,239 | +1.19(+1.58%) |
Jul 25, 2019 | 76.22 | 76.22 | 75.61 | 75.70 | 1,007,844 | -0.42(-0.55%) |
Jul 24, 2019 | 75.23 | 76.32 | 75.13 | 76.12 | 806,228 | +0.72(+0.95%) |
Jul 23, 2019 | 74.74 | 75.43 | 74.23 | 75.40 | 740,284 | +1.17(+1.57%) |
Jul 22, 2019 | 74.49 | 74.81 | 74.16 | 74.23 | 790,227 | -0.01(-0.01%) |
Jul 19, 2019 | 75.89 | 76.09 | 74.21 | 74.24 | 1,028,815 | -1.28(-1.69%) |
Jul 18, 2019 | 75.25 | 75.80 | 74.77 | 75.52 | 855,736 | +0.18(+0.24%) |
Jul 17, 2019 | 76.59 | 76.79 | 75.31 | 75.34 | 659,755 | -1.18(-1.55%) |
Jul 16, 2019 | 76.71 | 77.11 | 76.26 | 76.53 | 680,287 | -0.28(-0.36%) |
Jul 15, 2019 | 77.19 | 77.19 | 76.54 | 76.81 | 469,756 | -0.08(-0.11%) |
Jul 12, 2019 | 76.61 | 76.92 | 76.04 | 76.89 | 736,047 | +0.46(+0.60%) |
Jul 11, 2019 | 76.16 | 76.49 | 75.50 | 76.44 | 811,198 | +0.41(+0.54%) |
Jul 10, 2019 | 76.45 | 76.96 | 75.61 | 76.02 | 910,503 | -0.02(-0.02%) |
Jul 09, 2019 | 74.98 | 76.16 | 74.68 | 76.04 | 867,162 | +0.10(+0.14%) |
Jul 08, 2019 | 76.33 | 76.33 | 75.60 | 75.94 | 581,077 | -0.57(-0.74%) |
Jul 05, 2019 | 75.58 | 76.51 | 75.16 | 76.51 | 641,066 | +0.58(+0.76%) |
Jul 03, 2019 | 75.04 | 76.01 | 74.77 | 75.93 | 459,038 | +1.18(+1.57%) |
Jul 02, 2019 | 74.72 | 75.00 | 74.37 | 74.76 | 629,350 | -0.03(-0.04%) |
Jul 01, 2019 | 75.21 | 75.43 | 74.12 | 74.78 | 1,042,090 | +0.30(+0.40%) |
Jun 28, 2019 | 74.21 | 74.75 | 73.94 | 74.49 | 2,033,939 | +0.43(+0.58%) |
Jun 27, 2019 | 73.52 | 74.35 | 73.44 | 74.06 | 868,945 | +0.82(+1.12%) |
Jun 26, 2019 | 74.04 | 74.19 | 73.09 | 73.24 | 1,278,115 | -0.58(-0.78%) |
Jun 25, 2019 | 73.92 | 74.17 | 73.61 | 73.81 | 1,141,969 | +0.16(+0.22%) |
Jun 24, 2019 | 73.67 | 74.22 | 73.44 | 73.66 | 1,243,225 | +0.04(+0.05%) |
Jun 21, 2019 | 73.81 | 74.31 | 73.20 | 73.62 | 1,931,776 | -0.69(-0.93%) |
Jun 20, 2019 | 73.96 | 74.38 | 73.52 | 74.31 | 1,051,616 | +0.96(+1.31%) |
Jun 19, 2019 | 73.31 | 73.57 | 72.76 | 73.35 | 1,411,348 | +0.00(+0.00%) |
Jun 18, 2019 | 73.27 | 73.98 | 72.95 | 73.35 | 1,216,159 | +0.35(+0.49%) |
Jun 17, 2019 | 73.51 | 73.96 | 72.74 | 72.99 | 1,398,091 | -0.55(-0.75%) |
Jun 14, 2019 | 72.98 | 73.71 | 72.55 | 73.54 | 1,145,558 | +0.39(+0.54%) |
Jun 13, 2019 | 74.02 | 74.10 | 72.63 | 73.15 | 951,154 | -0.48(-0.65%) |
Jun 12, 2019 | 72.84 | 73.63 | 72.50 | 73.63 | 927,098 | +0.85(+1.17%) |
Jun 11, 2019 | 73.90 | 74.08 | 72.65 | 72.77 | 1,329,160 | -0.78(-1.06%) |
Jun 10, 2019 | 74.14 | 74.32 | 73.38 | 73.55 | 1,326,918 | -0.23(-0.31%) |
Jun 07, 2019 | 73.40 | 74.02 | 73.14 | 73.79 | 831,060 | +0.67(+0.91%) |
Jun 06, 2019 | 72.39 | 73.21 | 72.24 | 73.12 | 1,199,810 | +0.54(+0.74%) |
Jun 05, 2019 | 72.99 | 73.36 | 72.30 | 72.58 | 1,137,781 | +0.11(+0.15%) |
Jun 04, 2019 | 71.15 | 72.55 | 70.88 | 72.47 | 2,016,942 | +1.93(+2.74%) |
Jun 03, 2019 | 69.99 | 70.87 | 69.68 | 70.53 | 1,853,125 | +0.55(+0.78%) |
May 31, 2019 | 68.88 | 70.14 | 68.70 | 69.99 | 1,510,784 | +0.46(+0.67%) |
May 30, 2019 | 69.61 | 69.89 | 68.98 | 69.52 | 1,678,395 | +0.03(+0.04%) |
May 29, 2019 | 69.54 | 69.96 | 68.99 | 69.49 | 1,927,177 | -0.17(-0.24%) |
May 28, 2019 | 70.68 | 71.37 | 69.48 | 69.66 | 1,642,561 | -1.20(-1.69%) |
May 24, 2019 | 71.30 | 71.42 | 70.79 | 70.86 | 949,999 | +0.13(+0.18%) |
May 23, 2019 | 71.03 | 71.16 | 70.29 | 70.73 | 1,380,311 | -0.78(-1.09%) |
May 22, 2019 | 70.80 | 71.86 | 70.62 | 71.51 | 1,444,730 | +0.22(+0.31%) |
May 21, 2019 | 70.46 | 71.34 | 70.22 | 71.29 | 1,368,708 | +1.36(+1.94%) |
May 20, 2019 | 70.09 | 71.00 | 69.79 | 69.93 | 1,086,783 | -0.67(-0.95%) |
May 17, 2019 | 70.34 | 71.30 | 70.24 | 70.60 | 795,971 | -0.28(-0.39%) |
May 16, 2019 | 70.17 | 70.92 | 69.74 | 70.88 | 1,014,247 | +1.15(+1.65%) |
May 15, 2019 | 69.08 | 70.11 | 68.81 | 69.73 | 1,068,048 | +0.70(+1.01%) |
May 14, 2019 | 68.66 | 69.49 | 67.87 | 69.03 | 933,033 | +0.49(+0.72%) |
May 13, 2019 | 68.95 | 69.23 | 68.12 | 68.54 | 832,741 | -1.59(-2.27%) |
May 10, 2019 | 69.33 | 70.42 | 68.98 | 70.12 | 687,473 | +0.43(+0.61%) |
May 09, 2019 | 68.44 | 69.81 | 68.21 | 69.70 | 1,059,196 | +0.79(+1.15%) |
May 08, 2019 | 68.23 | 69.26 | 68.00 | 68.91 | 1,198,464 | +0.59(+0.87%) |
May 07, 2019 | 68.39 | 68.93 | 67.96 | 68.31 | 1,585,921 | -0.54(-0.78%) |
May 06, 2019 | 68.02 | 69.04 | 67.89 | 68.85 | 1,648,983 | -0.32(-0.46%) |
May 03, 2019 | 67.95 | 69.34 | 67.67 | 69.17 | 972,925 | +1.22(+1.79%) |
May 02, 2019 | 67.51 | 68.42 | 67.16 | 67.95 | 1,469,729 | +0.27(+0.40%) |