Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.11 | 80.45 | 79.79 | 80.25 | 306,992 | +0.24(+0.30%) |
Jul 30, 2019 | 80.10 | 80.12 | 79.74 | 80.02 | 167,340 | -0.06(-0.07%) |
Jul 29, 2019 | 80.11 | 80.30 | 80.05 | 80.07 | 472,052 | -0.03(-0.04%) |
Jul 26, 2019 | 80.23 | 80.25 | 79.90 | 80.11 | 226,562 | +0.16(+0.20%) |
Jul 25, 2019 | 80.07 | 80.17 | 79.56 | 79.95 | 331,224 | -0.22(-0.28%) |
Jul 24, 2019 | 80.00 | 80.18 | 79.90 | 80.17 | 474,005 | +0.33(+0.41%) |
Jul 23, 2019 | 79.90 | 79.90 | 79.66 | 79.84 | 548,668 | +0.12(+0.14%) |
Jul 22, 2019 | 79.89 | 80.00 | 79.73 | 79.73 | 256,695 | +0.21(+0.26%) |
Jul 19, 2019 | 79.62 | 79.73 | 79.41 | 79.52 | 363,932 | -0.21(-0.27%) |
Jul 18, 2019 | 79.46 | 79.86 | 79.19 | 79.74 | 278,095 | +0.26(+0.33%) |
Jul 17, 2019 | 79.04 | 79.55 | 79.01 | 79.47 | 244,021 | +0.70(+0.89%) |
Jul 16, 2019 | 78.80 | 78.80 | 78.57 | 78.77 | 609,334 | -0.25(-0.31%) |
Jul 15, 2019 | 78.98 | 79.10 | 78.84 | 79.02 | 222,850 | +0.26(+0.32%) |
Jul 12, 2019 | 78.74 | 78.90 | 78.56 | 78.76 | 529,090 | -0.04(-0.05%) |
Jul 11, 2019 | 79.31 | 79.36 | 78.46 | 78.80 | 389,546 | -0.64(-0.81%) |
Jul 10, 2019 | 79.70 | 79.74 | 79.27 | 79.45 | 454,935 | -0.07(-0.08%) |
Jul 09, 2019 | 79.56 | 79.56 | 79.24 | 79.51 | 324,636 | -0.02(-0.02%) |
Jul 08, 2019 | 79.88 | 79.98 | 79.52 | 79.53 | 434,265 | -0.30(-0.38%) |
Jul 05, 2019 | 79.88 | 80.03 | 79.17 | 79.83 | 334,079 | -0.90(-1.11%) |
Jul 03, 2019 | 80.34 | 80.74 | 80.30 | 80.73 | 717,791 | +0.49(+0.62%) |
Jul 02, 2019 | 79.93 | 80.32 | 79.93 | 80.24 | 318,050 | +0.31(+0.39%) |
Jul 01, 2019 | 79.97 | 80.11 | 79.48 | 79.93 | 475,808 | +0.36(+0.45%) |
Jun 28, 2019 | 79.57 | 79.65 | 79.32 | 79.57 | 292,060 | +0.16(+0.20%) |
Jun 27, 2019 | 78.96 | 79.54 | 78.92 | 79.41 | 614,917 | +0.65(+0.82%) |
Jun 26, 2019 | 79.08 | 79.09 | 78.62 | 78.76 | 803,442 | -0.25(-0.32%) |
Jun 25, 2019 | 79.37 | 79.37 | 78.87 | 79.02 | 685,321 | -0.30(-0.37%) |
Jun 24, 2019 | 79.10 | 79.45 | 79.10 | 79.31 | 807,280 | +0.47(+0.59%) |
Jun 21, 2019 | 79.08 | 79.09 | 78.72 | 78.85 | 420,498 | -0.49(-0.62%) |
Jun 20, 2019 | 79.04 | 79.41 | 78.97 | 79.34 | 371,982 | +0.57(+0.72%) |
Jun 19, 2019 | 77.82 | 78.77 | 77.70 | 78.77 | 478,703 | +0.79(+1.01%) |
Jun 18, 2019 | 77.89 | 78.16 | 77.70 | 77.98 | 282,431 | +0.70(+0.90%) |
Jun 17, 2019 | 77.17 | 77.32 | 77.08 | 77.29 | 330,309 | +0.11(+0.14%) |
Jun 14, 2019 | 76.99 | 77.20 | 76.99 | 77.18 | 136,595 | +0.17(+0.22%) |
Jun 13, 2019 | 76.89 | 77.11 | 76.89 | 77.01 | 195,448 | +0.29(+0.37%) |
Jun 12, 2019 | 76.70 | 76.76 | 76.58 | 76.72 | 497,569 | -0.11(-0.14%) |
Jun 11, 2019 | 76.81 | 76.92 | 76.74 | 76.83 | 502,343 | +0.02(+0.03%) |
Jun 10, 2019 | 76.83 | 76.94 | 76.70 | 76.80 | 614,408 | -0.23(-0.30%) |
Jun 07, 2019 | 76.93 | 77.24 | 76.74 | 77.03 | 448,986 | +0.61(+0.80%) |
Jun 06, 2019 | 76.42 | 76.65 | 76.28 | 76.42 | 312,786 | +0.22(+0.29%) |
Jun 05, 2019 | 76.36 | 76.46 | 76.13 | 76.20 | 317,152 | -0.14(-0.18%) |
Jun 04, 2019 | 76.57 | 76.64 | 76.13 | 76.34 | 311,574 | -0.16(-0.20%) |
Jun 03, 2019 | 76.44 | 76.60 | 76.23 | 76.50 | 878,543 | +0.21(+0.28%) |
May 31, 2019 | 75.98 | 76.30 | 75.90 | 76.29 | 474,078 | +0.21(+0.28%) |
May 30, 2019 | 75.66 | 76.07 | 75.65 | 76.07 | 433,637 | +0.45(+0.60%) |
May 29, 2019 | 75.67 | 75.69 | 75.46 | 75.62 | 337,739 | +0.21(+0.28%) |
May 28, 2019 | 75.37 | 75.71 | 75.30 | 75.41 | 302,493 | +0.16(+0.21%) |
May 24, 2019 | 75.20 | 75.25 | 75.08 | 75.25 | 377,185 | +0.27(+0.36%) |
May 23, 2019 | 74.89 | 75.23 | 74.89 | 74.98 | 238,878 | +0.21(+0.28%) |
May 22, 2019 | 74.64 | 74.86 | 74.58 | 74.77 | 154,599 | +0.07(+0.09%) |
May 21, 2019 | 74.64 | 74.78 | 74.62 | 74.71 | 237,189 | +0.07(+0.09%) |
May 20, 2019 | 74.91 | 74.95 | 74.64 | 74.64 | 275,693 | -0.19(-0.25%) |
May 17, 2019 | 75.02 | 75.02 | 74.73 | 74.83 | 250,479 | +0.11(+0.15%) |
May 16, 2019 | 74.85 | 74.85 | 74.63 | 74.71 | 374,955 | -0.04(-0.05%) |
May 15, 2019 | 74.82 | 74.89 | 74.63 | 74.76 | 323,768 | +0.26(+0.35%) |
May 14, 2019 | 74.59 | 74.59 | 74.47 | 74.49 | 278,276 | -0.06(-0.08%) |
May 13, 2019 | 74.49 | 74.62 | 74.30 | 74.55 | 799,824 | +0.02(+0.03%) |
May 10, 2019 | 74.42 | 74.58 | 74.38 | 74.53 | 303,263 | -0.03(-0.04%) |
May 09, 2019 | 74.56 | 74.56 | 74.26 | 74.56 | 487,615 | +0.07(+0.09%) |
May 08, 2019 | 74.80 | 74.85 | 74.35 | 74.49 | 249,054 | -0.30(-0.40%) |
May 07, 2019 | 74.85 | 74.91 | 74.69 | 74.80 | 310,430 | +0.04(+0.05%) |
May 06, 2019 | 74.63 | 74.81 | 74.52 | 74.76 | 289,726 | +0.18(+0.24%) |
May 03, 2019 | 74.53 | 74.67 | 74.41 | 74.58 | 482,997 | +0.24(+0.32%) |
May 02, 2019 | 74.66 | 74.66 | 74.17 | 74.34 | 558,877 | -0.53(-0.71%) |