Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.47 | 79.46 | 77.86 | 78.66 | 823,554 | -0.04(-0.05%) |
Jul 30, 2019 | 77.61 | 79.13 | 77.00 | 78.70 | 710,076 | +0.74(+0.95%) |
Jul 29, 2019 | 79.00 | 79.65 | 77.94 | 77.96 | 773,025 | -1.20(-1.52%) |
Jul 26, 2019 | 78.17 | 79.80 | 78.17 | 79.16 | 869,900 | +1.34(+1.72%) |
Jul 25, 2019 | 76.72 | 78.29 | 76.37 | 77.82 | 962,135 | +1.18(+1.54%) |
Jul 24, 2019 | 74.56 | 77.02 | 74.56 | 76.64 | 1,129,708 | +2.10(+2.82%) |
Jul 23, 2019 | 75.41 | 75.61 | 73.25 | 74.54 | 884,862 | -0.30(-0.40%) |
Jul 22, 2019 | 74.26 | 75.67 | 74.04 | 74.84 | 1,523,836 | +0.67(+0.90%) |
Jul 19, 2019 | 76.40 | 76.60 | 74.17 | 74.17 | 1,083,900 | -2.21(-2.89%) |
Jul 18, 2019 | 76.48 | 76.53 | 75.41 | 76.38 | 1,408,339 | -0.13(-0.17%) |
Jul 17, 2019 | 77.54 | 77.75 | 76.21 | 76.51 | 928,493 | -1.03(-1.33%) |
Jul 16, 2019 | 77.40 | 78.32 | 77.16 | 77.54 | 797,781 | +0.35(+0.45%) |
Jul 15, 2019 | 77.60 | 77.76 | 76.29 | 77.19 | 1,516,987 | -0.35(-0.45%) |
Jul 12, 2019 | 76.41 | 77.77 | 76.00 | 77.54 | 791,400 | +0.87(+1.13%) |
Jul 11, 2019 | 76.82 | 76.85 | 75.91 | 76.67 | 949,365 | +0.00(+0.00%) |
Jul 10, 2019 | 76.50 | 77.00 | 76.18 | 76.67 | 1,101,797 | +0.37(+0.48%) |
Jul 09, 2019 | 76.08 | 76.83 | 75.85 | 76.30 | 1,063,565 | -0.05(-0.07%) |
Jul 08, 2019 | 75.73 | 76.45 | 75.06 | 76.35 | 1,259,687 | +0.11(+0.14%) |
Jul 05, 2019 | 76.53 | 76.58 | 74.82 | 76.24 | 1,660,000 | -0.70(-0.91%) |
Jul 03, 2019 | 76.12 | 77.25 | 75.62 | 76.94 | 745,900 | +0.89(+1.17%) |
Jul 02, 2019 | 75.40 | 76.56 | 75.19 | 76.05 | 1,890,153 | +0.75(+1.00%) |
Jul 01, 2019 | 73.47 | 76.15 | 73.46 | 75.30 | 1,983,205 | +2.86(+3.95%) |
Jun 28, 2019 | 73.28 | 73.47 | 72.01 | 72.44 | 11,121,600 | -0.69(-0.94%) |
Jun 27, 2019 | 73.01 | 73.97 | 72.25 | 73.13 | 1,773,294 | +1.48(+2.07%) |
Jun 26, 2019 | 71.42 | 71.98 | 70.10 | 71.65 | 2,071,103 | +0.35(+0.49%) |
Jun 25, 2019 | 74.51 | 74.51 | 70.27 | 71.30 | 3,793,897 | -3.01(-4.05%) |
Jun 24, 2019 | 76.12 | 76.12 | 73.55 | 74.31 | 2,206,897 | -1.70(-2.24%) |
Jun 21, 2019 | 77.48 | 77.82 | 75.75 | 76.01 | 1,873,800 | -2.18(-2.79%) |
Jun 20, 2019 | 80.45 | 80.54 | 77.59 | 78.19 | 1,836,015 | -2.16(-2.69%) |
Jun 19, 2019 | 79.87 | 80.46 | 78.51 | 80.35 | 897,189 | +0.13(+0.16%) |
Jun 18, 2019 | 81.68 | 81.90 | 79.44 | 80.22 | 1,096,273 | -0.68(-0.84%) |
Jun 17, 2019 | 80.86 | 81.66 | 80.20 | 80.90 | 937,774 | +0.14(+0.17%) |
Jun 14, 2019 | 79.39 | 81.33 | 78.91 | 80.76 | 1,103,100 | +1.19(+1.50%) |
Jun 13, 2019 | 78.73 | 79.67 | 78.02 | 79.57 | 1,044,370 | +0.91(+1.16%) |
Jun 12, 2019 | 77.00 | 78.88 | 76.60 | 78.66 | 1,062,703 | +2.06(+2.69%) |
Jun 11, 2019 | 78.32 | 78.93 | 76.13 | 76.60 | 1,660,642 | -1.69(-2.16%) |
Jun 10, 2019 | 78.09 | 78.93 | 77.64 | 78.29 | 1,397,943 | +0.33(+0.42%) |
Jun 07, 2019 | 79.27 | 79.42 | 77.87 | 77.96 | 1,287,500 | -0.95(-1.20%) |
Jun 06, 2019 | 77.68 | 79.00 | 77.14 | 78.91 | 1,620,055 | +1.07(+1.37%) |
Jun 05, 2019 | 78.01 | 78.52 | 76.76 | 77.84 | 889,387 | +0.33(+0.43%) |
Jun 04, 2019 | 77.21 | 77.65 | 76.11 | 77.51 | 1,280,819 | +1.12(+1.47%) |
Jun 03, 2019 | 76.50 | 77.61 | 75.56 | 76.39 | 1,428,913 | -0.08(-0.10%) |
May 31, 2019 | 74.82 | 77.02 | 74.55 | 76.47 | 816,000 | +0.91(+1.20%) |
May 30, 2019 | 74.67 | 75.71 | 74.38 | 75.56 | 628,747 | +1.00(+1.34%) |
May 29, 2019 | 74.69 | 75.27 | 73.82 | 74.56 | 1,539,177 | -0.93(-1.23%) |
May 28, 2019 | 74.91 | 76.71 | 74.86 | 75.49 | 1,169,597 | +0.93(+1.25%) |
May 24, 2019 | 74.90 | 75.88 | 74.07 | 74.56 | 1,026,000 | +0.15(+0.20%) |
May 23, 2019 | 75.32 | 75.50 | 73.73 | 74.41 | 1,126,916 | -1.74(-2.28%) |
May 22, 2019 | 76.10 | 77.14 | 75.51 | 76.15 | 1,145,781 | -0.35(-0.46%) |
May 21, 2019 | 76.94 | 78.09 | 75.36 | 76.50 | 2,178,058 | -1.24(-1.60%) |
May 20, 2019 | 79.35 | 79.67 | 77.44 | 77.74 | 1,632,180 | -2.28(-2.85%) |
May 17, 2019 | 80.30 | 81.76 | 79.70 | 80.02 | 1,305,800 | -0.70(-0.87%) |
May 16, 2019 | 78.92 | 81.14 | 78.86 | 80.72 | 1,015,058 | +1.96(+2.49%) |
May 15, 2019 | 78.24 | 79.42 | 77.98 | 78.76 | 1,347,427 | +0.31(+0.40%) |
May 14, 2019 | 76.13 | 78.73 | 76.13 | 78.45 | 995,148 | +2.87(+3.80%) |
May 13, 2019 | 77.14 | 77.50 | 75.42 | 75.58 | 1,370,879 | -3.02(-3.84%) |
May 10, 2019 | 77.99 | 78.99 | 76.58 | 78.60 | 1,414,600 | -0.36(-0.46%) |
May 09, 2019 | 76.41 | 78.17 | 75.45 | 78.96 | 1,487,555 | +2.27(+2.96%) |
May 08, 2019 | 74.26 | 76.97 | 74.26 | 76.69 | 1,573,527 | +2.50(+3.37%) |
May 07, 2019 | 73.24 | 74.40 | 72.65 | 74.19 | 1,465,071 | +1.08(+1.48%) |
May 06, 2019 | 71.25 | 73.47 | 70.98 | 73.11 | 2,065,226 | +0.44(+0.61%) |
May 03, 2019 | 70.91 | 75.60 | 67.50 | 72.67 | 5,042,000 | -2.68(-3.56%) |
May 02, 2019 | 75.36 | 75.45 | 73.62 | 75.35 | 2,344,723 | -0.03(-0.04%) |