Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.09 | 88.31 | 84.31 | 86.99 | 3,586,457 | +6.03(+7.45%) |
Jul 30, 2019 | 80.32 | 81.10 | 79.39 | 80.96 | 1,426,744 | -0.61(-0.74%) |
Jul 29, 2019 | 81.70 | 82.13 | 81.00 | 81.56 | 772,568 | -0.22(-0.27%) |
Jul 26, 2019 | 81.44 | 81.92 | 80.46 | 81.78 | 1,503,126 | +0.49(+0.60%) |
Jul 25, 2019 | 82.59 | 82.78 | 80.66 | 81.29 | 1,703,273 | -1.76(-2.12%) |
Jul 24, 2019 | 81.31 | 83.05 | 81.31 | 83.05 | 1,098,297 | +1.47(+1.80%) |
Jul 23, 2019 | 81.09 | 82.30 | 79.55 | 81.58 | 1,651,768 | +2.09(+2.63%) |
Jul 22, 2019 | 79.78 | 80.83 | 79.32 | 79.49 | 1,290,899 | +0.00(+0.00%) |
Jul 19, 2019 | 78.42 | 81.37 | 78.10 | 79.49 | 1,199,941 | +1.43(+1.83%) |
Jul 18, 2019 | 77.38 | 78.08 | 77.12 | 78.06 | 925,501 | +0.29(+0.37%) |
Jul 17, 2019 | 79.20 | 79.40 | 77.64 | 77.77 | 1,181,806 | -1.62(-2.04%) |
Jul 16, 2019 | 78.93 | 80.30 | 77.60 | 79.39 | 1,403,118 | -0.78(-0.98%) |
Jul 15, 2019 | 79.63 | 80.29 | 78.13 | 80.17 | 1,304,794 | +0.58(+0.72%) |
Jul 12, 2019 | 77.55 | 79.89 | 77.45 | 79.60 | 914,994 | +2.46(+3.19%) |
Jul 11, 2019 | 76.78 | 77.22 | 76.29 | 77.13 | 662,602 | +0.20(+0.26%) |
Jul 10, 2019 | 75.78 | 77.09 | 75.34 | 76.94 | 1,361,003 | +1.44(+1.91%) |
Jul 09, 2019 | 75.66 | 75.87 | 74.35 | 75.50 | 1,745,013 | -0.69(-0.91%) |
Jul 08, 2019 | 78.13 | 78.56 | 75.93 | 76.19 | 1,194,162 | -2.40(-3.06%) |
Jul 05, 2019 | 78.08 | 79.12 | 77.97 | 78.59 | 937,866 | -0.13(-0.16%) |
Jul 03, 2019 | 79.41 | 79.57 | 78.65 | 78.72 | 440,821 | -0.26(-0.33%) |
Jul 02, 2019 | 80.19 | 80.48 | 78.24 | 78.98 | 1,034,946 | -1.12(-1.40%) |
Jul 01, 2019 | 81.88 | 82.36 | 79.31 | 80.10 | 1,363,780 | -0.12(-0.15%) |
Jun 28, 2019 | 80.40 | 81.89 | 80.22 | 80.22 | 5,936,129 | -0.23(-0.28%) |
Jun 27, 2019 | 79.45 | 80.45 | 79.25 | 80.45 | 1,761,565 | +2.12(+2.71%) |
Jun 26, 2019 | 77.65 | 79.15 | 76.69 | 78.33 | 1,285,661 | +0.80(+1.04%) |
Jun 25, 2019 | 77.52 | 77.88 | 77.03 | 77.52 | 1,146,328 | -0.20(-0.26%) |
Jun 24, 2019 | 77.58 | 78.47 | 76.53 | 77.72 | 970,925 | -0.11(-0.14%) |
Jun 21, 2019 | 77.89 | 78.16 | 77.36 | 77.83 | 1,453,351 | -0.05(-0.06%) |
Jun 20, 2019 | 77.68 | 78.11 | 76.70 | 77.88 | 1,296,290 | +1.61(+2.11%) |
Jun 19, 2019 | 76.74 | 77.12 | 75.94 | 76.27 | 1,190,389 | +0.05(+0.07%) |
Jun 18, 2019 | 75.90 | 77.82 | 75.85 | 76.22 | 1,021,415 | +0.95(+1.27%) |
Jun 17, 2019 | 74.57 | 75.58 | 73.99 | 75.27 | 1,085,579 | +0.51(+0.68%) |
Jun 14, 2019 | 75.36 | 75.36 | 73.68 | 74.76 | 1,117,319 | -0.75(-1.00%) |
Jun 13, 2019 | 74.08 | 75.56 | 73.71 | 75.52 | 1,279,717 | +1.19(+1.60%) |
Jun 12, 2019 | 75.56 | 75.64 | 74.22 | 74.33 | 1,022,897 | -1.24(-1.64%) |
Jun 11, 2019 | 76.59 | 76.96 | 75.41 | 75.57 | 1,070,729 | +0.43(+0.57%) |
Jun 10, 2019 | 74.19 | 76.19 | 73.94 | 75.14 | 1,408,271 | +2.29(+3.15%) |
Jun 07, 2019 | 72.90 | 73.74 | 72.07 | 72.85 | 1,185,331 | +0.48(+0.66%) |
Jun 06, 2019 | 71.80 | 72.75 | 71.35 | 72.37 | 2,349,632 | +0.41(+0.57%) |
Jun 05, 2019 | 70.20 | 72.11 | 69.61 | 71.96 | 2,823,592 | +1.98(+2.84%) |
Jun 04, 2019 | 67.92 | 70.17 | 67.80 | 69.98 | 3,199,536 | +3.64(+5.49%) |
Jun 03, 2019 | 63.72 | 66.63 | 63.61 | 66.34 | 2,106,830 | +2.78(+4.37%) |
May 31, 2019 | 65.34 | 65.42 | 62.88 | 63.56 | 3,850,816 | -4.60(-6.74%) |
May 30, 2019 | 68.21 | 69.14 | 67.73 | 68.15 | 1,336,551 | +0.06(+0.09%) |
May 29, 2019 | 67.81 | 68.58 | 67.31 | 68.09 | 1,452,477 | -0.51(-0.74%) |
May 28, 2019 | 67.93 | 68.97 | 67.69 | 68.60 | 2,055,737 | +1.30(+1.93%) |
May 24, 2019 | 67.88 | 68.09 | 66.66 | 67.30 | 2,077,554 | +0.09(+0.13%) |
May 23, 2019 | 68.12 | 68.15 | 66.42 | 67.21 | 2,822,455 | -1.62(-2.35%) |
May 22, 2019 | 71.30 | 71.38 | 68.49 | 68.83 | 2,631,841 | -3.01(-4.19%) |
May 21, 2019 | 72.70 | 73.11 | 71.77 | 71.83 | 1,167,157 | -0.35(-0.48%) |
May 20, 2019 | 72.23 | 72.94 | 71.78 | 72.18 | 1,332,335 | -0.91(-1.25%) |
May 17, 2019 | 72.74 | 74.05 | 72.61 | 73.09 | 1,628,571 | -0.06(-0.08%) |
May 16, 2019 | 74.74 | 74.75 | 72.95 | 73.15 | 2,013,562 | -1.32(-1.77%) |
May 15, 2019 | 73.19 | 75.05 | 72.14 | 74.47 | 1,658,475 | +0.31(+0.41%) |
May 14, 2019 | 73.27 | 74.66 | 72.90 | 74.17 | 1,250,494 | +1.41(+1.94%) |
May 13, 2019 | 74.77 | 74.84 | 72.06 | 72.76 | 2,203,227 | -3.89(-5.08%) |
May 10, 2019 | 76.72 | 77.41 | 75.18 | 76.65 | 1,228,053 | -0.67(-0.87%) |
May 09, 2019 | 77.36 | 77.93 | 75.57 | 77.32 | 1,882,678 | -1.80(-2.27%) |
May 08, 2019 | 78.82 | 80.23 | 78.62 | 79.12 | 1,845,247 | +0.29(+0.37%) |
May 07, 2019 | 77.72 | 78.98 | 77.47 | 78.83 | 2,456,551 | -0.05(-0.06%) |
May 06, 2019 | 77.10 | 79.12 | 76.53 | 78.88 | 1,795,248 | -0.48(-0.60%) |
May 03, 2019 | 78.77 | 79.83 | 78.01 | 79.36 | 1,486,574 | +0.40(+0.50%) |
May 02, 2019 | 74.24 | 79.58 | 73.26 | 78.96 | 2,959,935 | -3.82(-4.61%) |