Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.67 | 87.03 | 85.11 | 85.84 | 108,000 | -0.79(-0.92%) |
Jul 30, 2019 | 86.49 | 86.99 | 86.49 | 86.63 | 76,292 | -0.52(-0.59%) |
Jul 29, 2019 | 87.45 | 87.45 | 86.76 | 87.15 | 110,892 | -0.49(-0.56%) |
Jul 26, 2019 | 86.79 | 87.81 | 86.64 | 87.64 | 165,240 | +2.34(+2.74%) |
Jul 25, 2019 | 85.70 | 85.77 | 84.93 | 85.30 | 159,755 | -0.20(-0.24%) |
Jul 24, 2019 | 84.17 | 85.50 | 84.11 | 85.50 | 66,048 | +0.98(+1.16%) |
Jul 23, 2019 | 84.42 | 84.57 | 83.89 | 84.53 | 69,414 | +0.34(+0.40%) |
Jul 22, 2019 | 84.28 | 84.44 | 83.96 | 84.19 | 87,730 | +0.03(+0.03%) |
Jul 19, 2019 | 85.43 | 85.43 | 84.14 | 84.16 | 118,864 | -0.91(-1.07%) |
Jul 18, 2019 | 85.03 | 85.15 | 84.39 | 85.07 | 204,589 | -0.53(-0.62%) |
Jul 17, 2019 | 86.46 | 86.52 | 85.60 | 85.60 | 115,963 | -0.83(-0.96%) |
Jul 16, 2019 | 86.42 | 86.70 | 86.32 | 86.43 | 96,531 | -0.07(-0.08%) |
Jul 15, 2019 | 86.54 | 86.55 | 86.19 | 86.50 | 102,269 | -0.05(-0.06%) |
Jul 12, 2019 | 85.97 | 86.59 | 85.90 | 86.55 | 98,809 | +0.60(+0.70%) |
Jul 11, 2019 | 86.17 | 86.39 | 85.69 | 85.95 | 641,466 | -0.14(-0.17%) |
Jul 10, 2019 | 85.58 | 86.11 | 85.38 | 86.09 | 658,156 | +1.12(+1.32%) |
Jul 09, 2019 | 84.34 | 85.04 | 84.17 | 84.97 | 176,120 | +0.34(+0.41%) |
Jul 08, 2019 | 85.00 | 85.00 | 84.45 | 84.62 | 66,531 | -0.71(-0.83%) |
Jul 05, 2019 | 84.66 | 85.49 | 84.52 | 85.33 | 157,197 | +0.25(+0.29%) |
Jul 03, 2019 | 84.53 | 85.08 | 84.51 | 85.08 | 51,598 | +0.70(+0.83%) |
Jul 02, 2019 | 83.61 | 84.42 | 83.61 | 84.38 | 145,731 | +0.78(+0.93%) |
Jul 01, 2019 | 83.84 | 83.92 | 83.30 | 83.61 | 235,647 | +0.61(+0.74%) |
Jun 28, 2019 | 82.34 | 83.00 | 82.19 | 83.00 | 247,755 | +0.82(+1.00%) |
Jun 27, 2019 | 82.09 | 82.34 | 81.80 | 82.17 | 128,839 | +0.48(+0.59%) |
Jun 26, 2019 | 82.32 | 82.52 | 81.53 | 81.69 | 64,673 | -0.43(-0.52%) |
Jun 25, 2019 | 83.66 | 83.66 | 82.02 | 82.13 | 107,225 | -1.47(-1.76%) |
Jun 24, 2019 | 83.73 | 83.95 | 83.54 | 83.60 | 69,867 | -0.13(-0.16%) |
Jun 21, 2019 | 83.50 | 83.87 | 83.25 | 83.73 | 128,264 | +0.14(+0.17%) |
Jun 20, 2019 | 84.14 | 84.14 | 83.01 | 83.59 | 189,845 | +0.46(+0.55%) |
Jun 19, 2019 | 83.05 | 83.26 | 82.57 | 83.13 | 142,055 | +0.20(+0.24%) |
Jun 18, 2019 | 83.32 | 83.88 | 82.90 | 82.93 | 154,056 | +0.48(+0.58%) |
Jun 17, 2019 | 81.83 | 82.56 | 81.83 | 82.45 | 89,325 | +0.89(+1.09%) |
Jun 14, 2019 | 81.43 | 81.73 | 81.31 | 81.56 | 42,699 | +0.15(+0.19%) |
Jun 13, 2019 | 80.92 | 81.45 | 80.82 | 81.41 | 150,847 | +0.78(+0.97%) |
Jun 12, 2019 | 80.83 | 80.93 | 80.36 | 80.63 | 155,019 | -0.22(-0.27%) |
Jun 11, 2019 | 81.44 | 81.64 | 80.78 | 80.85 | 616,627 | +0.13(+0.17%) |
Jun 10, 2019 | 81.17 | 81.51 | 80.60 | 80.71 | 66,952 | +0.00(+0.00%) |
Jun 07, 2019 | 80.05 | 80.99 | 80.05 | 80.71 | 135,108 | +0.99(+1.25%) |
Jun 06, 2019 | 79.54 | 79.94 | 79.18 | 79.72 | 155,217 | +0.27(+0.34%) |
Jun 05, 2019 | 79.71 | 79.76 | 78.88 | 79.45 | 235,047 | +0.06(+0.07%) |
Jun 04, 2019 | 78.43 | 79.44 | 78.14 | 79.39 | 138,544 | +1.62(+2.09%) |
Jun 03, 2019 | 79.26 | 79.26 | 77.35 | 77.77 | 507,321 | -2.08(-2.61%) |
May 31, 2019 | 80.36 | 80.44 | 79.83 | 79.85 | 269,694 | -1.52(-1.87%) |
May 30, 2019 | 81.46 | 81.57 | 80.96 | 81.37 | 267,922 | +0.06(+0.07%) |
May 29, 2019 | 81.75 | 81.89 | 80.91 | 81.32 | 112,793 | -0.82(-1.00%) |
May 28, 2019 | 82.33 | 82.95 | 82.06 | 82.14 | 73,873 | +0.01(+0.01%) |
May 24, 2019 | 82.43 | 82.61 | 81.98 | 82.13 | 66,246 | +0.09(+0.10%) |
May 23, 2019 | 82.33 | 82.47 | 81.53 | 82.04 | 278,243 | -1.09(-1.31%) |
May 22, 2019 | 83.06 | 83.61 | 83.04 | 83.13 | 130,339 | -0.22(-0.26%) |
May 21, 2019 | 83.07 | 83.50 | 82.83 | 83.35 | 269,172 | +0.77(+0.94%) |
May 20, 2019 | 82.86 | 83.06 | 82.28 | 82.58 | 123,515 | -0.77(-0.93%) |
May 17, 2019 | 83.04 | 84.09 | 83.04 | 83.35 | 132,492 | -0.34(-0.41%) |
May 16, 2019 | 83.06 | 84.23 | 83.06 | 83.69 | 155,412 | +0.70(+0.84%) |
May 15, 2019 | 81.07 | 83.16 | 81.07 | 83.00 | 111,744 | +1.61(+1.97%) |
May 14, 2019 | 81.53 | 82.04 | 81.12 | 81.39 | 120,986 | +0.18(+0.22%) |
May 13, 2019 | 82.00 | 82.34 | 80.91 | 81.21 | 2,327,791 | -2.22(-2.66%) |
May 10, 2019 | 83.22 | 83.73 | 81.91 | 83.43 | 155,307 | +0.10(+0.11%) |
May 09, 2019 | 82.82 | 83.47 | 82.32 | 83.33 | 419,449 | -0.08(-0.09%) |
May 08, 2019 | 83.59 | 83.89 | 83.33 | 83.41 | 262,120 | -0.25(-0.30%) |
May 07, 2019 | 84.26 | 84.58 | 82.91 | 83.66 | 555,576 | -1.23(-1.45%) |
May 06, 2019 | 83.51 | 84.95 | 83.51 | 84.89 | 502,359 | +0.05(+0.06%) |
May 03, 2019 | 84.18 | 84.84 | 84.05 | 84.84 | 101,410 | +1.10(+1.31%) |
May 02, 2019 | 84.10 | 84.31 | 83.02 | 83.74 | 334,868 | -0.38(-0.45%) |