Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.07 | 88.74 | 86.84 | 87.53 | 262,517 | -0.64(-0.73%) |
Jul 30, 2019 | 85.47 | 88.38 | 85.21 | 88.17 | 215,555 | +2.05(+2.38%) |
Jul 29, 2019 | 85.79 | 86.22 | 84.65 | 86.12 | 179,019 | +0.34(+0.40%) |
Jul 26, 2019 | 85.01 | 86.42 | 84.32 | 85.78 | 129,600 | +1.26(+1.49%) |
Jul 25, 2019 | 84.00 | 85.31 | 83.59 | 84.52 | 135,230 | +0.56(+0.67%) |
Jul 24, 2019 | 83.27 | 84.01 | 82.46 | 83.96 | 175,868 | +0.54(+0.65%) |
Jul 23, 2019 | 82.28 | 83.54 | 81.74 | 83.42 | 214,768 | +1.53(+1.87%) |
Jul 22, 2019 | 81.30 | 82.74 | 81.30 | 81.89 | 127,821 | +0.59(+0.73%) |
Jul 19, 2019 | 81.85 | 82.48 | 81.26 | 81.30 | 230,500 | -0.55(-0.67%) |
Jul 18, 2019 | 80.62 | 82.00 | 80.41 | 81.85 | 114,915 | +1.14(+1.41%) |
Jul 17, 2019 | 81.02 | 81.56 | 80.54 | 80.71 | 121,942 | -0.56(-0.69%) |
Jul 16, 2019 | 82.04 | 82.26 | 80.83 | 81.27 | 158,746 | -0.74(-0.90%) |
Jul 15, 2019 | 82.59 | 82.59 | 81.33 | 82.01 | 101,912 | -0.32(-0.39%) |
Jul 12, 2019 | 82.13 | 82.68 | 80.93 | 82.33 | 141,900 | +0.21(+0.26%) |
Jul 11, 2019 | 81.97 | 82.12 | 80.50 | 82.12 | 124,074 | +0.59(+0.72%) |
Jul 10, 2019 | 81.93 | 82.31 | 81.20 | 81.53 | 120,353 | -0.22(-0.27%) |
Jul 09, 2019 | 81.02 | 81.95 | 80.18 | 81.75 | 156,177 | +0.32(+0.39%) |
Jul 08, 2019 | 82.55 | 83.10 | 81.08 | 81.43 | 153,965 | -1.47(-1.77%) |
Jul 05, 2019 | 81.98 | 83.35 | 81.69 | 82.90 | 117,100 | +0.39(+0.47%) |
Jul 03, 2019 | 82.22 | 82.69 | 81.67 | 82.51 | 69,100 | +0.66(+0.81%) |
Jul 02, 2019 | 84.45 | 84.45 | 81.21 | 81.85 | 207,972 | -2.67(-3.16%) |
Jul 01, 2019 | 85.12 | 85.14 | 83.34 | 84.52 | 339,111 | +0.60(+0.71%) |
Jun 28, 2019 | 84.88 | 86.30 | 83.92 | 83.92 | 578,100 | -1.02(-1.20%) |
Jun 27, 2019 | 83.13 | 84.96 | 82.60 | 84.94 | 153,631 | +2.27(+2.75%) |
Jun 26, 2019 | 83.65 | 83.96 | 82.15 | 82.67 | 244,090 | -0.83(-0.99%) |
Jun 25, 2019 | 83.69 | 84.05 | 82.77 | 83.50 | 471,277 | +0.25(+0.30%) |
Jun 24, 2019 | 83.16 | 83.50 | 82.16 | 83.25 | 231,834 | +0.04(+0.05%) |
Jun 21, 2019 | 81.51 | 83.34 | 81.09 | 83.21 | 347,700 | +1.10(+1.34%) |
Jun 20, 2019 | 82.39 | 83.34 | 82.03 | 82.11 | 202,283 | +0.48(+0.59%) |
Jun 19, 2019 | 80.48 | 82.08 | 80.36 | 81.63 | 182,161 | +0.94(+1.16%) |
Jun 18, 2019 | 79.53 | 81.13 | 78.64 | 80.69 | 176,823 | +1.69(+2.14%) |
Jun 17, 2019 | 78.41 | 79.50 | 77.78 | 79.00 | 254,527 | +0.85(+1.09%) |
Jun 14, 2019 | 78.68 | 79.61 | 77.74 | 78.15 | 235,500 | -0.97(-1.23%) |
Jun 13, 2019 | 78.47 | 79.13 | 77.17 | 79.12 | 358,588 | +0.97(+1.24%) |
Jun 12, 2019 | 77.40 | 78.52 | 76.93 | 78.15 | 162,016 | +0.49(+0.63%) |
Jun 11, 2019 | 78.13 | 78.66 | 76.24 | 77.66 | 268,881 | +0.17(+0.22%) |
Jun 10, 2019 | 75.82 | 78.08 | 75.82 | 77.49 | 176,668 | +1.98(+2.62%) |
Jun 07, 2019 | 75.08 | 75.81 | 74.53 | 75.51 | 134,400 | +0.92(+1.23%) |
Jun 06, 2019 | 73.21 | 75.20 | 73.21 | 74.59 | 294,727 | +1.60(+2.19%) |
Jun 05, 2019 | 72.80 | 73.32 | 72.06 | 72.99 | 140,808 | +0.60(+0.83%) |
Jun 04, 2019 | 71.66 | 72.60 | 71.34 | 72.39 | 129,235 | +1.66(+2.35%) |
Jun 03, 2019 | 70.08 | 71.15 | 69.50 | 70.73 | 212,516 | +0.63(+0.90%) |
May 31, 2019 | 70.25 | 70.65 | 68.33 | 70.10 | 291,700 | -0.96(-1.35%) |
May 30, 2019 | 69.37 | 71.32 | 69.13 | 71.06 | 199,694 | +1.77(+2.55%) |
May 29, 2019 | 69.67 | 70.14 | 68.24 | 69.29 | 196,329 | -0.61(-0.87%) |
May 28, 2019 | 69.09 | 70.57 | 69.02 | 69.90 | 258,074 | +1.09(+1.58%) |
May 24, 2019 | 69.40 | 70.20 | 68.17 | 68.81 | 223,300 | -0.14(-0.20%) |
May 23, 2019 | 69.69 | 69.69 | 68.08 | 68.95 | 230,932 | -1.64(-2.32%) |
May 22, 2019 | 70.60 | 71.06 | 69.85 | 70.59 | 197,920 | -0.19(-0.27%) |
May 21, 2019 | 69.51 | 70.98 | 69.51 | 70.78 | 222,916 | +1.78(+2.58%) |
May 20, 2019 | 70.25 | 70.25 | 68.49 | 69.00 | 226,007 | -1.84(-2.60%) |
May 17, 2019 | 72.15 | 72.29 | 70.58 | 70.84 | 179,100 | -2.16(-2.96%) |
May 16, 2019 | 73.33 | 74.25 | 72.92 | 73.00 | 145,955 | -0.11(-0.15%) |
May 15, 2019 | 73.79 | 74.61 | 72.92 | 73.11 | 210,140 | -1.28(-1.72%) |
May 14, 2019 | 73.50 | 74.73 | 73.40 | 74.39 | 128,214 | +1.08(+1.47%) |
May 13, 2019 | 73.68 | 73.68 | 72.43 | 73.31 | 284,929 | -1.99(-2.64%) |
May 10, 2019 | 76.12 | 76.12 | 73.92 | 75.30 | 238,100 | -1.23(-1.61%) |
May 09, 2019 | 74.93 | 76.82 | 74.35 | 76.53 | 314,889 | +0.67(+0.88%) |
May 08, 2019 | 75.54 | 76.51 | 74.46 | 75.86 | 331,792 | +0.19(+0.25%) |
May 07, 2019 | 75.62 | 76.51 | 75.07 | 75.67 | 398,408 | -0.62(-0.81%) |
May 06, 2019 | 73.67 | 76.29 | 73.00 | 76.29 | 409,411 | +1.31(+1.75%) |
May 03, 2019 | 72.32 | 75.02 | 72.22 | 74.98 | 404,300 | +2.73(+3.78%) |
May 02, 2019 | 70.90 | 73.39 | 70.36 | 72.25 | 664,993 | +4.53(+6.69%) |