Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.04 | 83.43 | 81.61 | 82.44 | 684,041 | +0.32(+0.39%) |
Jul 30, 2019 | 83.91 | 84.77 | 81.82 | 82.12 | 716,527 | -2.43(-2.87%) |
Jul 29, 2019 | 84.83 | 84.89 | 81.40 | 84.55 | 1,048,391 | +0.00(+0.00%) |
Jul 26, 2019 | 87.97 | 88.14 | 84.47 | 84.55 | 1,166,768 | -3.18(-3.63%) |
Jul 25, 2019 | 83.81 | 89.23 | 83.81 | 87.73 | 2,374,096 | +6.32(+7.76%) |
Jul 24, 2019 | 80.01 | 82.09 | 79.54 | 81.42 | 1,151,403 | +1.51(+1.89%) |
Jul 23, 2019 | 79.56 | 80.90 | 78.85 | 79.91 | 1,213,543 | +0.95(+1.20%) |
Jul 22, 2019 | 80.63 | 81.84 | 78.93 | 78.96 | 956,013 | -1.46(-1.82%) |
Jul 19, 2019 | 82.33 | 82.82 | 80.38 | 80.42 | 578,363 | -1.32(-1.62%) |
Jul 18, 2019 | 81.43 | 81.89 | 80.48 | 81.74 | 864,400 | +0.35(+0.42%) |
Jul 17, 2019 | 82.87 | 83.24 | 81.38 | 81.40 | 594,338 | -1.90(-2.28%) |
Jul 16, 2019 | 82.58 | 84.46 | 82.18 | 83.29 | 614,211 | +0.74(+0.90%) |
Jul 15, 2019 | 83.21 | 83.79 | 81.83 | 82.55 | 388,250 | -0.40(-0.48%) |
Jul 12, 2019 | 81.45 | 83.61 | 81.21 | 82.95 | 681,037 | +1.79(+2.21%) |
Jul 11, 2019 | 80.29 | 81.57 | 79.97 | 81.16 | 543,493 | +0.94(+1.17%) |
Jul 10, 2019 | 81.81 | 82.11 | 79.95 | 80.22 | 792,973 | -1.03(-1.27%) |
Jul 09, 2019 | 82.35 | 82.91 | 81.11 | 81.25 | 726,926 | -1.97(-2.36%) |
Jul 08, 2019 | 83.47 | 83.91 | 82.28 | 83.21 | 697,285 | -0.56(-0.67%) |
Jul 05, 2019 | 83.93 | 84.50 | 83.13 | 83.77 | 617,627 | -0.45(-0.54%) |
Jul 03, 2019 | 82.80 | 84.53 | 82.54 | 84.22 | 446,917 | +1.54(+1.87%) |
Jul 02, 2019 | 84.10 | 85.61 | 82.29 | 82.68 | 737,217 | -1.75(-2.07%) |
Jul 01, 2019 | 87.71 | 88.62 | 83.08 | 84.43 | 1,331,614 | -2.02(-2.34%) |
Jun 28, 2019 | 84.87 | 86.72 | 84.30 | 86.45 | 1,221,603 | +1.84(+2.18%) |
Jun 27, 2019 | 84.61 | 85.79 | 84.55 | 84.61 | 751,303 | +0.42(+0.49%) |
Jun 26, 2019 | 82.12 | 84.53 | 81.64 | 84.19 | 668,216 | +2.42(+2.96%) |
Jun 25, 2019 | 83.29 | 83.44 | 81.57 | 81.77 | 695,756 | -1.52(-1.82%) |
Jun 24, 2019 | 84.92 | 84.92 | 82.97 | 83.29 | 1,010,136 | -1.72(-2.02%) |
Jun 21, 2019 | 83.93 | 85.39 | 83.62 | 85.00 | 1,191,816 | +0.72(+0.85%) |
Jun 20, 2019 | 84.62 | 85.14 | 83.55 | 84.29 | 643,072 | +0.51(+0.61%) |
Jun 19, 2019 | 84.23 | 84.36 | 83.08 | 83.77 | 713,998 | -0.77(-0.91%) |
Jun 18, 2019 | 87.02 | 88.57 | 84.23 | 84.54 | 889,425 | -1.61(-1.87%) |
Jun 17, 2019 | 84.64 | 86.84 | 84.36 | 86.16 | 1,023,594 | +1.15(+1.36%) |
Jun 14, 2019 | 84.60 | 85.73 | 84.32 | 85.00 | 701,234 | +0.18(+0.21%) |
Jun 13, 2019 | 85.47 | 86.18 | 84.06 | 84.83 | 751,777 | -0.04(-0.04%) |
Jun 12, 2019 | 84.25 | 85.40 | 84.10 | 84.86 | 889,666 | +0.17(+0.20%) |
Jun 11, 2019 | 83.58 | 85.86 | 83.58 | 84.69 | 890,900 | +1.81(+2.18%) |
Jun 10, 2019 | 82.73 | 83.87 | 82.38 | 82.89 | 817,563 | +0.82(+1.00%) |
Jun 07, 2019 | 79.62 | 82.51 | 79.36 | 82.06 | 1,073,119 | +2.51(+3.15%) |
Jun 06, 2019 | 80.14 | 80.70 | 78.80 | 79.55 | 838,687 | -0.74(-0.93%) |
Jun 05, 2019 | 79.84 | 80.46 | 79.14 | 80.30 | 574,569 | +0.95(+1.20%) |
Jun 04, 2019 | 76.84 | 79.44 | 76.60 | 79.35 | 687,380 | +3.55(+4.69%) |
Jun 03, 2019 | 74.49 | 76.58 | 74.09 | 75.80 | 844,435 | +1.25(+1.68%) |
May 31, 2019 | 74.87 | 74.87 | 72.27 | 74.55 | 1,105,614 | -1.04(-1.37%) |
May 30, 2019 | 77.23 | 78.03 | 75.51 | 75.58 | 664,905 | -1.77(-2.29%) |
May 29, 2019 | 76.98 | 77.66 | 75.65 | 77.36 | 759,497 | -0.62(-0.80%) |
May 28, 2019 | 79.01 | 79.52 | 77.84 | 77.98 | 548,213 | -0.61(-0.78%) |
May 24, 2019 | 78.86 | 79.05 | 78.12 | 78.59 | 604,998 | +0.62(+0.79%) |
May 23, 2019 | 78.19 | 78.32 | 77.03 | 77.97 | 500,872 | -1.06(-1.34%) |
May 22, 2019 | 78.84 | 79.28 | 77.74 | 79.03 | 828,942 | -0.43(-0.54%) |
May 21, 2019 | 78.12 | 79.85 | 77.91 | 79.46 | 827,627 | +1.45(+1.85%) |
May 20, 2019 | 78.39 | 78.48 | 77.26 | 78.01 | 988,934 | -0.90(-1.14%) |
May 17, 2019 | 80.12 | 81.10 | 78.90 | 78.91 | 892,747 | -1.60(-1.98%) |
May 16, 2019 | 81.17 | 81.81 | 80.19 | 80.51 | 691,518 | -0.41(-0.50%) |
May 15, 2019 | 81.49 | 81.87 | 79.71 | 80.91 | 1,239,921 | -1.66(-2.01%) |
May 14, 2019 | 82.84 | 83.34 | 81.56 | 82.57 | 1,195,312 | -0.35(-0.43%) |
May 13, 2019 | 86.24 | 86.38 | 82.74 | 82.92 | 773,905 | -5.03(-5.72%) |
May 10, 2019 | 87.86 | 88.19 | 86.38 | 87.96 | 781,097 | -0.30(-0.34%) |
May 09, 2019 | 87.66 | 89.34 | 86.63 | 88.26 | 1,102,041 | +0.18(+0.20%) |
May 08, 2019 | 89.37 | 89.76 | 88.05 | 88.08 | 759,964 | -1.39(-1.56%) |
May 07, 2019 | 91.50 | 92.19 | 88.66 | 89.47 | 1,015,782 | -3.11(-3.36%) |
May 06, 2019 | 93.61 | 94.38 | 91.60 | 92.58 | 1,158,626 | -2.71(-2.84%) |
May 03, 2019 | 95.17 | 96.69 | 95.06 | 95.29 | 810,598 | +0.56(+0.60%) |
May 02, 2019 | 92.94 | 95.03 | 92.48 | 94.72 | 897,647 | +2.30(+2.49%) |