Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.39 | 79.54 | 78.18 | 78.65 | 432,073 | -0.88(-1.10%) |
Jul 30, 2019 | 79.49 | 79.69 | 79.39 | 79.53 | 222,886 | -0.18(-0.22%) |
Jul 29, 2019 | 79.64 | 79.86 | 79.59 | 79.70 | 267,869 | +0.03(+0.03%) |
Jul 26, 2019 | 79.44 | 79.75 | 79.26 | 79.68 | 210,894 | +0.30(+0.38%) |
Jul 25, 2019 | 79.69 | 79.76 | 79.14 | 79.38 | 275,388 | -0.26(-0.32%) |
Jul 24, 2019 | 79.41 | 79.65 | 79.24 | 79.64 | 451,646 | +0.30(+0.38%) |
Jul 23, 2019 | 79.18 | 79.46 | 79.00 | 79.34 | 386,780 | +0.51(+0.65%) |
Jul 22, 2019 | 79.09 | 79.09 | 78.59 | 78.83 | 236,102 | -0.15(-0.19%) |
Jul 19, 2019 | 79.49 | 79.49 | 78.95 | 78.98 | 410,639 | -0.33(-0.41%) |
Jul 18, 2019 | 78.87 | 79.40 | 78.80 | 79.30 | 362,782 | +0.49(+0.62%) |
Jul 17, 2019 | 79.28 | 79.37 | 78.81 | 78.81 | 225,212 | -0.41(-0.52%) |
Jul 16, 2019 | 79.55 | 79.55 | 79.14 | 79.22 | 282,811 | -0.36(-0.45%) |
Jul 15, 2019 | 79.65 | 79.72 | 79.49 | 79.58 | 725,704 | +0.01(+0.01%) |
Jul 12, 2019 | 79.76 | 79.76 | 79.38 | 79.57 | 241,707 | -0.06(-0.07%) |
Jul 11, 2019 | 79.71 | 79.73 | 79.23 | 79.63 | 341,669 | -0.17(-0.21%) |
Jul 10, 2019 | 79.64 | 79.95 | 79.61 | 79.80 | 432,093 | +0.43(+0.54%) |
Jul 09, 2019 | 79.25 | 79.41 | 79.10 | 79.37 | 233,873 | -0.05(-0.06%) |
Jul 08, 2019 | 79.54 | 79.74 | 79.31 | 79.42 | 625,540 | -0.35(-0.44%) |
Jul 05, 2019 | 79.78 | 79.80 | 79.26 | 79.77 | 361,362 | -0.23(-0.29%) |
Jul 03, 2019 | 79.53 | 80.02 | 79.49 | 80.00 | 221,085 | +0.64(+0.81%) |
Jul 02, 2019 | 79.13 | 79.36 | 78.81 | 79.36 | 1,143,495 | +0.23(+0.30%) |
Jul 01, 2019 | 79.39 | 79.55 | 78.90 | 79.13 | 306,173 | +0.31(+0.39%) |
Jun 28, 2019 | 78.77 | 78.94 | 78.54 | 78.82 | 255,495 | +0.36(+0.46%) |
Jun 27, 2019 | 78.64 | 78.70 | 78.43 | 78.46 | 232,158 | +0.03(+0.03%) |
Jun 26, 2019 | 79.09 | 79.17 | 78.44 | 78.44 | 423,979 | -0.56(-0.71%) |
Jun 25, 2019 | 79.34 | 79.34 | 78.95 | 78.99 | 301,073 | -0.30(-0.38%) |
Jun 24, 2019 | 79.43 | 79.51 | 79.22 | 79.29 | 293,745 | -0.13(-0.17%) |
Jun 21, 2019 | 79.31 | 79.73 | 79.27 | 79.43 | 367,836 | +0.09(+0.12%) |
Jun 20, 2019 | 79.24 | 79.49 | 78.82 | 79.34 | 448,163 | +0.72(+0.91%) |
Jun 19, 2019 | 78.47 | 78.78 | 78.32 | 78.62 | 407,217 | +0.15(+0.19%) |
Jun 18, 2019 | 78.14 | 78.69 | 78.14 | 78.47 | 355,003 | +0.60(+0.77%) |
Jun 17, 2019 | 77.97 | 78.00 | 77.73 | 77.87 | 239,133 | -0.08(-0.11%) |
Jun 14, 2019 | 77.95 | 78.15 | 77.76 | 77.95 | 452,973 | -0.21(-0.26%) |
Jun 13, 2019 | 78.23 | 78.38 | 77.87 | 78.16 | 210,666 | +0.24(+0.31%) |
Jun 12, 2019 | 77.98 | 78.21 | 77.82 | 77.92 | 301,045 | -0.12(-0.16%) |
Jun 11, 2019 | 78.42 | 78.57 | 77.95 | 78.04 | 265,572 | +0.06(+0.07%) |
Jun 10, 2019 | 78.16 | 78.22 | 77.89 | 77.98 | 353,065 | +0.21(+0.27%) |
Jun 07, 2019 | 77.74 | 78.31 | 77.74 | 77.78 | 292,716 | +0.27(+0.35%) |
Jun 06, 2019 | 76.91 | 77.74 | 76.91 | 77.50 | 763,124 | +0.71(+0.93%) |
Jun 05, 2019 | 76.45 | 76.87 | 76.26 | 76.79 | 485,817 | +0.62(+0.81%) |
Jun 04, 2019 | 75.54 | 76.21 | 75.43 | 76.17 | 706,737 | +1.28(+1.71%) |
Jun 03, 2019 | 74.19 | 75.00 | 74.19 | 74.89 | 657,374 | +0.83(+1.12%) |
May 31, 2019 | 74.39 | 74.60 | 74.01 | 74.06 | 620,481 | -1.02(-1.36%) |
May 30, 2019 | 75.23 | 75.37 | 74.77 | 75.08 | 668,304 | -0.02(-0.02%) |
May 29, 2019 | 75.35 | 75.35 | 74.72 | 75.10 | 420,771 | -0.55(-0.73%) |
May 28, 2019 | 76.85 | 76.89 | 75.65 | 75.65 | 464,096 | -1.09(-1.42%) |
May 24, 2019 | 76.92 | 76.97 | 76.54 | 76.74 | 234,221 | +0.14(+0.18%) |
May 23, 2019 | 76.83 | 76.83 | 76.14 | 76.60 | 394,638 | -0.82(-1.06%) |
May 22, 2019 | 77.34 | 77.60 | 77.24 | 77.42 | 268,212 | -0.12(-0.15%) |
May 21, 2019 | 77.53 | 77.65 | 77.32 | 77.54 | 315,653 | +0.40(+0.51%) |
May 20, 2019 | 77.15 | 77.55 | 76.93 | 77.14 | 320,600 | -0.20(-0.26%) |
May 17, 2019 | 77.07 | 77.73 | 76.99 | 77.34 | 410,552 | -0.32(-0.42%) |
May 16, 2019 | 77.17 | 77.95 | 77.11 | 77.66 | 392,375 | +0.70(+0.91%) |
May 15, 2019 | 76.32 | 77.14 | 76.23 | 76.96 | 538,687 | +0.39(+0.51%) |
May 14, 2019 | 76.42 | 77.05 | 76.41 | 76.57 | 485,275 | +0.38(+0.50%) |
May 13, 2019 | 76.36 | 76.56 | 75.86 | 76.19 | 1,024,514 | -1.12(-1.45%) |
May 10, 2019 | 76.56 | 77.47 | 75.93 | 77.31 | 955,497 | +0.56(+0.73%) |
May 09, 2019 | 76.44 | 76.90 | 76.04 | 76.74 | 838,470 | -0.07(-0.10%) |
May 08, 2019 | 76.97 | 77.21 | 76.77 | 76.82 | 564,485 | -0.21(-0.27%) |
May 07, 2019 | 77.45 | 77.45 | 76.53 | 77.02 | 958,315 | -0.98(-1.26%) |
May 06, 2019 | 77.51 | 78.15 | 77.46 | 78.01 | 552,986 | -0.37(-0.47%) |
May 03, 2019 | 78.27 | 78.53 | 78.12 | 78.38 | 347,464 | +0.41(+0.53%) |
May 02, 2019 | 78.14 | 78.38 | 77.79 | 77.97 | 490,864 | -0.22(-0.29%) |