Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.79 | 98.00 | 89.34 | 95.91 | 2,262,058 | +7.60(+8.61%) |
Jul 30, 2019 | 86.91 | 88.55 | 86.66 | 88.31 | 580,397 | +0.89(+1.02%) |
Jul 29, 2019 | 88.43 | 88.57 | 87.30 | 87.42 | 470,354 | -1.05(-1.19%) |
Jul 26, 2019 | 88.37 | 88.90 | 87.75 | 88.47 | 420,620 | +0.17(+0.19%) |
Jul 25, 2019 | 88.76 | 88.77 | 87.79 | 88.30 | 407,777 | -0.67(-0.75%) |
Jul 24, 2019 | 88.66 | 89.08 | 88.18 | 88.96 | 407,640 | +0.24(+0.27%) |
Jul 23, 2019 | 88.83 | 89.27 | 88.31 | 88.72 | 442,783 | +0.57(+0.65%) |
Jul 22, 2019 | 88.02 | 88.28 | 87.54 | 88.15 | 372,974 | +0.09(+0.11%) |
Jul 19, 2019 | 88.26 | 88.86 | 88.02 | 88.06 | 350,439 | -0.15(-0.16%) |
Jul 18, 2019 | 87.80 | 88.61 | 87.43 | 88.20 | 252,056 | +0.22(+0.25%) |
Jul 17, 2019 | 88.38 | 88.78 | 87.42 | 87.98 | 369,769 | -0.55(-0.62%) |
Jul 16, 2019 | 87.06 | 89.06 | 86.85 | 88.53 | 539,709 | +1.76(+2.03%) |
Jul 15, 2019 | 85.71 | 87.01 | 85.30 | 86.77 | 459,156 | +1.28(+1.50%) |
Jul 12, 2019 | 84.58 | 85.53 | 84.58 | 85.48 | 282,831 | +0.94(+1.11%) |
Jul 11, 2019 | 84.95 | 85.57 | 84.21 | 84.54 | 322,604 | -0.50(-0.58%) |
Jul 10, 2019 | 85.16 | 85.25 | 84.02 | 85.04 | 376,465 | +0.31(+0.36%) |
Jul 09, 2019 | 85.34 | 85.48 | 84.50 | 84.73 | 446,793 | -0.85(-0.99%) |
Jul 08, 2019 | 86.13 | 86.44 | 85.40 | 85.58 | 346,083 | -0.62(-0.72%) |
Jul 05, 2019 | 85.45 | 86.20 | 84.64 | 86.20 | 230,078 | +0.11(+0.13%) |
Jul 03, 2019 | 84.85 | 86.35 | 84.63 | 86.09 | 443,663 | +1.46(+1.73%) |
Jul 02, 2019 | 84.44 | 84.81 | 84.14 | 84.63 | 389,367 | +0.01(+0.01%) |
Jul 01, 2019 | 84.42 | 84.81 | 83.74 | 84.62 | 453,159 | +0.41(+0.49%) |
Jun 28, 2019 | 83.92 | 84.56 | 83.92 | 84.21 | 838,083 | +0.38(+0.46%) |
Jun 27, 2019 | 83.13 | 83.95 | 82.87 | 83.83 | 305,173 | +1.09(+1.31%) |
Jun 26, 2019 | 83.68 | 83.85 | 82.48 | 82.74 | 273,317 | -1.05(-1.26%) |
Jun 25, 2019 | 82.99 | 84.26 | 82.58 | 83.79 | 450,495 | +0.87(+1.05%) |
Jun 24, 2019 | 83.71 | 84.89 | 82.71 | 82.92 | 737,410 | -0.60(-0.72%) |
Jun 21, 2019 | 83.62 | 83.74 | 82.96 | 83.52 | 923,938 | -0.49(-0.58%) |
Jun 20, 2019 | 84.64 | 85.04 | 82.98 | 84.01 | 593,233 | -0.19(-0.22%) |
Jun 19, 2019 | 83.95 | 84.58 | 83.43 | 84.19 | 651,445 | +0.27(+0.32%) |
Jun 18, 2019 | 83.23 | 84.53 | 82.85 | 83.93 | 495,975 | +1.11(+1.34%) |
Jun 17, 2019 | 82.79 | 83.31 | 82.20 | 82.82 | 506,930 | +0.27(+0.32%) |
Jun 14, 2019 | 81.07 | 82.67 | 80.61 | 82.55 | 464,601 | +1.45(+1.79%) |
Jun 13, 2019 | 80.47 | 81.19 | 80.12 | 81.10 | 313,230 | +0.90(+1.12%) |
Jun 12, 2019 | 79.80 | 80.26 | 79.31 | 80.20 | 415,878 | +0.68(+0.86%) |
Jun 11, 2019 | 80.77 | 80.92 | 79.48 | 79.52 | 380,611 | -0.96(-1.19%) |
Jun 10, 2019 | 80.53 | 80.88 | 79.85 | 80.47 | 514,709 | +0.11(+0.14%) |
Jun 07, 2019 | 79.59 | 80.96 | 78.87 | 80.36 | 558,761 | +1.39(+1.76%) |
Jun 06, 2019 | 78.10 | 79.27 | 77.67 | 78.97 | 732,086 | +1.11(+1.43%) |
Jun 05, 2019 | 77.74 | 78.23 | 76.82 | 77.86 | 619,585 | +0.38(+0.50%) |
Jun 04, 2019 | 78.60 | 79.08 | 76.99 | 77.47 | 625,776 | -0.47(-0.60%) |
Jun 03, 2019 | 76.52 | 78.41 | 76.52 | 77.94 | 570,505 | +1.40(+1.83%) |
May 31, 2019 | 76.35 | 76.85 | 74.83 | 76.54 | 482,614 | -0.60(-0.78%) |
May 30, 2019 | 76.52 | 77.91 | 76.52 | 77.14 | 468,706 | +0.71(+0.93%) |
May 29, 2019 | 76.21 | 76.66 | 75.22 | 76.43 | 348,560 | -0.24(-0.31%) |
May 28, 2019 | 76.15 | 77.09 | 76.09 | 76.67 | 444,479 | +0.69(+0.91%) |
May 24, 2019 | 75.83 | 76.13 | 75.13 | 75.98 | 220,018 | +0.87(+1.16%) |
May 23, 2019 | 75.15 | 75.29 | 74.01 | 75.11 | 341,084 | -0.83(-1.10%) |
May 22, 2019 | 76.42 | 76.46 | 75.67 | 75.94 | 334,367 | -0.69(-0.90%) |
May 21, 2019 | 75.22 | 76.70 | 74.84 | 76.63 | 389,473 | +2.01(+2.69%) |
May 20, 2019 | 74.30 | 75.28 | 74.02 | 74.62 | 414,350 | -0.01(-0.01%) |
May 17, 2019 | 73.80 | 75.54 | 73.66 | 74.63 | 514,355 | +0.37(+0.50%) |
May 16, 2019 | 74.31 | 74.81 | 73.90 | 74.26 | 550,161 | +0.47(+0.63%) |
May 15, 2019 | 73.92 | 74.58 | 73.58 | 73.79 | 420,182 | -0.46(-0.62%) |
May 14, 2019 | 74.27 | 74.84 | 73.64 | 74.25 | 484,888 | -0.14(-0.18%) |
May 13, 2019 | 75.29 | 75.29 | 74.02 | 74.38 | 529,516 | -1.84(-2.41%) |
May 10, 2019 | 76.12 | 76.74 | 75.79 | 76.22 | 497,994 | +0.03(+0.03%) |
May 09, 2019 | 77.48 | 77.54 | 75.63 | 76.19 | 649,293 | -1.89(-2.43%) |
May 08, 2019 | 77.31 | 79.01 | 77.10 | 78.09 | 611,091 | +0.77(+1.00%) |
May 07, 2019 | 78.35 | 79.14 | 76.79 | 77.31 | 569,892 | -1.65(-2.09%) |
May 06, 2019 | 77.76 | 79.41 | 77.33 | 78.96 | 591,967 | +0.04(+0.05%) |
May 03, 2019 | 77.43 | 79.23 | 77.43 | 78.92 | 740,694 | +1.74(+2.26%) |
May 02, 2019 | 75.99 | 77.18 | 74.69 | 77.18 | 1,197,207 | +0.36(+0.46%) |