Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.08 | 83.13 | 80.27 | 80.59 | 104,040 | -1.63(-1.98%) |
Jul 30, 2019 | 81.39 | 82.39 | 80.43 | 82.22 | 78,095 | +0.42(+0.51%) |
Jul 29, 2019 | 80.74 | 82.26 | 80.36 | 81.80 | 83,504 | +1.12(+1.39%) |
Jul 26, 2019 | 79.92 | 80.92 | 79.25 | 80.68 | 141,900 | +1.09(+1.37%) |
Jul 25, 2019 | 78.78 | 80.26 | 78.25 | 79.59 | 119,744 | +0.81(+1.03%) |
Jul 24, 2019 | 77.27 | 79.11 | 76.51 | 78.78 | 66,953 | +1.17(+1.51%) |
Jul 23, 2019 | 77.80 | 78.11 | 77.04 | 77.61 | 75,119 | -0.06(-0.08%) |
Jul 22, 2019 | 77.00 | 77.68 | 76.62 | 77.67 | 84,529 | +0.90(+1.17%) |
Jul 19, 2019 | 76.60 | 77.70 | 76.38 | 76.77 | 88,100 | -0.05(-0.07%) |
Jul 18, 2019 | 75.90 | 77.32 | 75.21 | 76.82 | 84,780 | +0.72(+0.95%) |
Jul 17, 2019 | 76.44 | 77.34 | 75.89 | 76.10 | 78,423 | -0.26(-0.34%) |
Jul 16, 2019 | 76.35 | 76.76 | 75.69 | 76.36 | 82,627 | +0.20(+0.26%) |
Jul 15, 2019 | 77.40 | 77.70 | 76.00 | 76.16 | 63,720 | -0.92(-1.19%) |
Jul 12, 2019 | 77.06 | 77.27 | 75.93 | 77.08 | 108,900 | +0.01(+0.01%) |
Jul 11, 2019 | 78.25 | 78.98 | 76.61 | 77.07 | 115,260 | -0.48(-0.62%) |
Jul 10, 2019 | 78.37 | 79.17 | 77.45 | 77.55 | 83,778 | -0.53(-0.68%) |
Jul 09, 2019 | 77.34 | 78.30 | 76.32 | 78.08 | 98,175 | +0.39(+0.50%) |
Jul 08, 2019 | 76.96 | 77.72 | 76.28 | 77.69 | 41,506 | +0.43(+0.56%) |
Jul 05, 2019 | 76.87 | 77.41 | 76.01 | 77.26 | 67,800 | -0.13(-0.17%) |
Jul 03, 2019 | 76.61 | 77.97 | 76.26 | 77.39 | 39,900 | +0.83(+1.08%) |
Jul 02, 2019 | 76.06 | 76.63 | 74.70 | 76.56 | 52,941 | +0.48(+0.63%) |
Jul 01, 2019 | 75.75 | 76.29 | 75.27 | 76.08 | 116,660 | +1.13(+1.51%) |
Jun 28, 2019 | 74.26 | 75.68 | 73.97 | 74.95 | 235,200 | +0.62(+0.83%) |
Jun 27, 2019 | 73.68 | 75.13 | 72.75 | 74.33 | 94,990 | +0.26(+0.35%) |
Jun 26, 2019 | 75.38 | 75.85 | 73.56 | 74.07 | 69,934 | -0.74(-0.99%) |
Jun 25, 2019 | 74.43 | 75.51 | 73.57 | 74.81 | 91,641 | +0.27(+0.36%) |
Jun 24, 2019 | 74.37 | 75.43 | 73.91 | 74.54 | 97,452 | -0.09(-0.12%) |
Jun 21, 2019 | 74.95 | 75.72 | 73.93 | 74.63 | 160,600 | -0.28(-0.37%) |
Jun 20, 2019 | 76.75 | 76.75 | 74.07 | 74.91 | 102,721 | -0.98(-1.29%) |
Jun 19, 2019 | 73.13 | 75.93 | 72.10 | 75.89 | 106,664 | +2.97(+4.07%) |
Jun 18, 2019 | 73.18 | 74.16 | 72.49 | 72.92 | 52,696 | +0.36(+0.50%) |
Jun 17, 2019 | 72.50 | 73.34 | 71.94 | 72.56 | 77,900 | +0.51(+0.71%) |
Jun 14, 2019 | 72.52 | 73.04 | 71.94 | 72.05 | 76,100 | -0.17(-0.24%) |
Jun 13, 2019 | 71.25 | 73.64 | 71.00 | 72.22 | 141,780 | +2.17(+3.10%) |
Jun 12, 2019 | 70.01 | 70.50 | 68.23 | 70.05 | 110,516 | +0.06(+0.09%) |
Jun 11, 2019 | 71.98 | 71.98 | 69.10 | 69.99 | 143,367 | -4.09(-5.52%) |
Jun 10, 2019 | 73.59 | 74.67 | 73.54 | 74.08 | 101,100 | +0.78(+1.06%) |
Jun 07, 2019 | 72.86 | 73.75 | 72.01 | 73.30 | 76,400 | +0.67(+0.92%) |
Jun 06, 2019 | 72.84 | 72.91 | 71.62 | 72.63 | 70,877 | +0.01(+0.01%) |
Jun 05, 2019 | 71.57 | 72.84 | 70.80 | 72.62 | 89,704 | +0.56(+0.78%) |
Jun 04, 2019 | 69.45 | 72.38 | 69.00 | 72.06 | 132,918 | +3.32(+4.83%) |
Jun 03, 2019 | 68.39 | 69.50 | 68.11 | 68.74 | 60,853 | +0.36(+0.53%) |
May 31, 2019 | 68.62 | 69.32 | 67.46 | 68.38 | 68,700 | -0.89(-1.28%) |
May 30, 2019 | 69.31 | 69.92 | 68.50 | 69.27 | 48,687 | +0.29(+0.42%) |
May 29, 2019 | 69.14 | 69.32 | 68.18 | 68.98 | 59,944 | -0.45(-0.65%) |
May 28, 2019 | 69.71 | 70.37 | 68.88 | 69.43 | 108,797 | -0.12(-0.17%) |
May 24, 2019 | 68.71 | 70.04 | 68.18 | 69.55 | 46,800 | +1.06(+1.55%) |
May 23, 2019 | 70.73 | 71.56 | 67.70 | 68.49 | 108,753 | -2.64(-3.71%) |
May 22, 2019 | 71.72 | 72.00 | 69.77 | 71.13 | 70,318 | -0.72(-1.00%) |
May 21, 2019 | 71.49 | 74.34 | 71.39 | 71.85 | 123,459 | +0.79(+1.11%) |
May 20, 2019 | 69.71 | 71.45 | 68.68 | 71.06 | 83,443 | +1.13(+1.62%) |
May 17, 2019 | 69.71 | 71.19 | 69.39 | 69.93 | 120,200 | -0.19(-0.27%) |
May 16, 2019 | 68.26 | 70.27 | 68.26 | 70.12 | 90,313 | +2.05(+3.01%) |
May 15, 2019 | 70.08 | 70.60 | 67.94 | 68.07 | 111,700 | -2.34(-3.32%) |
May 14, 2019 | 70.85 | 72.49 | 70.24 | 70.41 | 147,266 | +0.06(+0.09%) |
May 13, 2019 | 67.27 | 70.45 | 67.05 | 70.35 | 145,606 | +1.59(+2.31%) |
May 10, 2019 | 67.96 | 69.25 | 67.57 | 68.76 | 105,600 | +0.50(+0.73%) |
May 09, 2019 | 67.39 | 68.47 | 66.11 | 68.26 | 116,711 | +0.45(+0.66%) |
May 08, 2019 | 69.15 | 69.15 | 67.66 | 67.81 | 157,179 | -1.34(-1.94%) |
May 07, 2019 | 67.04 | 70.93 | 66.58 | 69.15 | 221,045 | +1.89(+2.81%) |
May 06, 2019 | 65.63 | 68.10 | 65.63 | 67.26 | 176,390 | +0.50(+0.75%) |
May 03, 2019 | 67.87 | 67.95 | 66.12 | 66.76 | 218,100 | -0.86(-1.27%) |
May 02, 2019 | 67.34 | 68.75 | 66.59 | 67.62 | 95,049 | -0.07(-0.10%) |