Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.33 | 78.51 | 76.91 | 77.62 | 88,204 | -0.61(-0.77%) |
Jul 30, 2019 | 78.00 | 78.47 | 77.89 | 78.22 | 54,670 | -0.45(-0.57%) |
Jul 29, 2019 | 79.40 | 79.40 | 78.29 | 78.67 | 46,493 | -0.82(-1.03%) |
Jul 26, 2019 | 79.05 | 79.57 | 79.05 | 79.49 | 61,565 | +0.74(+0.94%) |
Jul 25, 2019 | 78.65 | 79.03 | 78.37 | 78.75 | 67,867 | -0.33(-0.42%) |
Jul 24, 2019 | 78.20 | 79.08 | 78.20 | 79.08 | 50,041 | +0.83(+1.06%) |
Jul 23, 2019 | 78.25 | 78.25 | 77.68 | 78.25 | 62,605 | +0.42(+0.54%) |
Jul 22, 2019 | 77.85 | 78.12 | 77.80 | 77.83 | 68,843 | +0.03(+0.04%) |
Jul 19, 2019 | 78.78 | 78.81 | 77.80 | 77.80 | 69,043 | -0.66(-0.85%) |
Jul 18, 2019 | 77.96 | 78.57 | 77.84 | 78.47 | 42,746 | +0.36(+0.46%) |
Jul 17, 2019 | 78.20 | 78.38 | 78.01 | 78.11 | 90,172 | -0.06(-0.07%) |
Jul 16, 2019 | 78.78 | 78.78 | 78.07 | 78.16 | 84,193 | -0.62(-0.78%) |
Jul 15, 2019 | 78.68 | 78.81 | 78.47 | 78.78 | 203,488 | +0.20(+0.26%) |
Jul 12, 2019 | 78.50 | 78.61 | 78.09 | 78.57 | 42,819 | +0.21(+0.27%) |
Jul 11, 2019 | 78.49 | 78.49 | 78.01 | 78.36 | 70,101 | +0.06(+0.07%) |
Jul 10, 2019 | 78.24 | 78.54 | 78.05 | 78.30 | 79,195 | +0.36(+0.46%) |
Jul 09, 2019 | 77.18 | 77.94 | 77.18 | 77.94 | 58,915 | +0.47(+0.60%) |
Jul 08, 2019 | 77.46 | 77.59 | 77.34 | 77.47 | 33,377 | -0.26(-0.34%) |
Jul 05, 2019 | 77.26 | 77.78 | 76.85 | 77.73 | 48,863 | +0.00(+0.00%) |
Jul 03, 2019 | 77.26 | 77.73 | 77.26 | 77.73 | 22,229 | +0.74(+0.96%) |
Jul 02, 2019 | 76.56 | 76.99 | 76.37 | 76.99 | 41,790 | +0.42(+0.55%) |
Jul 01, 2019 | 77.00 | 77.04 | 76.29 | 76.57 | 177,112 | +0.51(+0.67%) |
Jun 28, 2019 | 75.76 | 76.16 | 75.51 | 76.07 | 59,414 | +0.49(+0.65%) |
Jun 27, 2019 | 75.25 | 75.65 | 75.17 | 75.58 | 89,624 | +0.59(+0.78%) |
Jun 26, 2019 | 75.54 | 75.87 | 74.99 | 74.99 | 65,257 | -0.39(-0.52%) |
Jun 25, 2019 | 76.45 | 76.53 | 75.23 | 75.38 | 78,551 | -1.02(-1.33%) |
Jun 24, 2019 | 76.80 | 76.80 | 76.38 | 76.40 | 69,451 | -0.40(-0.52%) |
Jun 21, 2019 | 77.13 | 77.13 | 76.75 | 76.80 | 110,428 | -0.64(-0.83%) |
Jun 20, 2019 | 77.78 | 77.96 | 76.90 | 77.44 | 143,538 | +0.52(+0.67%) |
Jun 19, 2019 | 76.29 | 77.00 | 76.06 | 76.92 | 66,881 | +0.83(+1.09%) |
Jun 18, 2019 | 76.25 | 76.53 | 76.02 | 76.09 | 118,260 | +0.42(+0.55%) |
Jun 17, 2019 | 75.57 | 75.87 | 75.51 | 75.67 | 73,427 | +0.23(+0.31%) |
Jun 14, 2019 | 75.64 | 75.72 | 75.33 | 75.44 | 66,175 | -0.35(-0.46%) |
Jun 13, 2019 | 75.63 | 75.86 | 75.54 | 75.79 | 46,835 | +0.37(+0.49%) |
Jun 12, 2019 | 75.09 | 75.49 | 75.03 | 75.42 | 56,470 | +0.30(+0.40%) |
Jun 11, 2019 | 75.98 | 76.00 | 74.73 | 75.12 | 99,701 | -0.35(-0.46%) |
Jun 10, 2019 | 75.66 | 76.19 | 75.44 | 75.47 | 232,946 | +0.27(+0.36%) |
Jun 07, 2019 | 74.49 | 75.38 | 74.49 | 75.20 | 146,200 | +1.03(+1.39%) |
Jun 06, 2019 | 73.77 | 74.34 | 73.41 | 74.16 | 59,563 | +0.45(+0.61%) |
Jun 05, 2019 | 73.10 | 73.72 | 72.96 | 73.72 | 163,471 | +1.07(+1.48%) |
Jun 04, 2019 | 71.59 | 72.64 | 71.46 | 72.64 | 79,761 | +1.73(+2.45%) |
Jun 03, 2019 | 71.72 | 72.00 | 70.48 | 70.91 | 87,418 | -0.79(-1.10%) |
May 31, 2019 | 71.74 | 72.15 | 71.27 | 71.70 | 102,084 | -0.87(-1.20%) |
May 30, 2019 | 72.42 | 72.78 | 72.26 | 72.57 | 50,682 | +0.38(+0.53%) |
May 29, 2019 | 72.66 | 72.66 | 71.88 | 72.19 | 56,390 | -0.94(-1.28%) |
May 28, 2019 | 73.42 | 74.08 | 73.01 | 73.12 | 64,757 | -0.09(-0.12%) |
May 24, 2019 | 73.53 | 73.63 | 73.06 | 73.21 | 47,502 | +0.34(+0.47%) |
May 23, 2019 | 73.04 | 73.30 | 72.45 | 72.87 | 77,772 | -1.11(-1.50%) |
May 22, 2019 | 73.89 | 74.42 | 73.89 | 73.98 | 54,956 | -0.21(-0.29%) |
May 21, 2019 | 74.04 | 74.34 | 74.04 | 74.19 | 46,404 | +0.55(+0.74%) |
May 20, 2019 | 73.47 | 74.01 | 73.29 | 73.65 | 55,244 | -0.35(-0.47%) |
May 17, 2019 | 73.89 | 74.66 | 73.88 | 74.00 | 80,743 | -0.52(-0.69%) |
May 16, 2019 | 73.73 | 74.90 | 73.73 | 74.51 | 100,074 | +0.90(+1.22%) |
May 15, 2019 | 72.38 | 73.74 | 72.35 | 73.62 | 57,961 | +0.78(+1.07%) |
May 14, 2019 | 72.38 | 73.23 | 72.26 | 72.84 | 102,816 | +0.76(+1.05%) |
May 13, 2019 | 72.79 | 72.94 | 71.96 | 72.08 | 53,669 | -2.13(-2.88%) |
May 10, 2019 | 73.63 | 74.24 | 72.73 | 74.21 | 65,149 | +0.38(+0.51%) |
May 09, 2019 | 73.09 | 73.84 | 72.53 | 73.83 | 71,091 | +0.08(+0.11%) |
May 08, 2019 | 73.67 | 74.10 | 73.48 | 73.75 | 75,876 | -0.02(-0.03%) |
May 07, 2019 | 74.38 | 74.66 | 73.27 | 73.77 | 78,725 | -1.07(-1.43%) |
May 06, 2019 | 73.45 | 74.99 | 73.45 | 74.85 | 64,095 | -0.09(-0.12%) |
May 03, 2019 | 74.36 | 74.93 | 74.29 | 74.93 | 80,333 | +0.88(+1.18%) |
May 02, 2019 | 73.96 | 74.31 | 73.32 | 74.06 | 290,885 | -0.19(-0.25%) |