Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.97 | 83.35 | 81.54 | 82.37 | 684,639 | +0.32(+0.39%) |
Jul 30, 2019 | 83.83 | 84.70 | 81.75 | 82.05 | 717,154 | -2.43(-2.87%) |
Jul 29, 2019 | 84.75 | 84.82 | 81.33 | 84.48 | 1,049,308 | +0.00(+0.00%) |
Jul 26, 2019 | 87.90 | 88.06 | 84.40 | 84.48 | 1,167,789 | -3.18(-3.63%) |
Jul 25, 2019 | 83.73 | 89.15 | 83.73 | 87.66 | 2,376,173 | +6.31(+7.76%) |
Jul 24, 2019 | 79.94 | 82.02 | 79.47 | 81.34 | 1,152,410 | +1.51(+1.89%) |
Jul 23, 2019 | 79.49 | 80.83 | 78.78 | 79.84 | 1,214,605 | +0.95(+1.20%) |
Jul 22, 2019 | 80.56 | 81.76 | 78.86 | 78.89 | 956,849 | -1.46(-1.82%) |
Jul 19, 2019 | 82.26 | 82.74 | 80.31 | 80.35 | 578,869 | -1.32(-1.62%) |
Jul 18, 2019 | 81.36 | 81.82 | 80.41 | 81.67 | 865,156 | +0.35(+0.42%) |
Jul 17, 2019 | 82.80 | 83.16 | 81.31 | 81.33 | 594,858 | -1.90(-2.28%) |
Jul 16, 2019 | 82.50 | 84.39 | 82.11 | 83.22 | 614,748 | +0.74(+0.90%) |
Jul 15, 2019 | 83.13 | 83.71 | 81.76 | 82.48 | 388,589 | -0.40(-0.48%) |
Jul 12, 2019 | 81.38 | 83.54 | 81.14 | 82.88 | 681,633 | +1.79(+2.21%) |
Jul 11, 2019 | 80.22 | 81.50 | 79.90 | 81.09 | 543,968 | +0.94(+1.17%) |
Jul 10, 2019 | 81.73 | 82.04 | 79.88 | 80.15 | 793,667 | -1.03(-1.27%) |
Jul 09, 2019 | 82.27 | 82.84 | 81.04 | 81.18 | 727,562 | -1.97(-2.36%) |
Jul 08, 2019 | 83.40 | 83.84 | 82.21 | 83.14 | 697,895 | -0.56(-0.67%) |
Jul 05, 2019 | 83.86 | 84.43 | 83.05 | 83.70 | 618,168 | -0.45(-0.54%) |
Jul 03, 2019 | 82.73 | 84.45 | 82.47 | 84.15 | 447,308 | +1.54(+1.87%) |
Jul 02, 2019 | 84.03 | 85.53 | 82.22 | 82.61 | 737,862 | -1.74(-2.07%) |
Jul 01, 2019 | 87.63 | 88.54 | 83.01 | 84.35 | 1,332,779 | -2.02(-2.34%) |
Jun 28, 2019 | 84.80 | 86.64 | 84.22 | 86.37 | 1,222,672 | +1.84(+2.18%) |
Jun 27, 2019 | 84.54 | 85.72 | 84.48 | 84.53 | 751,960 | +0.42(+0.49%) |
Jun 26, 2019 | 82.04 | 84.46 | 81.57 | 84.12 | 668,800 | +2.42(+2.96%) |
Jun 25, 2019 | 83.22 | 83.36 | 81.50 | 81.70 | 696,365 | -1.51(-1.82%) |
Jun 24, 2019 | 84.84 | 84.84 | 82.90 | 83.21 | 1,011,020 | -1.72(-2.02%) |
Jun 21, 2019 | 83.86 | 85.31 | 83.55 | 84.93 | 1,192,859 | +0.72(+0.85%) |
Jun 20, 2019 | 84.55 | 85.06 | 83.47 | 84.21 | 643,634 | +0.51(+0.61%) |
Jun 19, 2019 | 84.16 | 84.29 | 83.00 | 83.70 | 714,623 | -0.77(-0.91%) |
Jun 18, 2019 | 86.94 | 88.49 | 84.16 | 84.47 | 890,204 | -1.61(-1.87%) |
Jun 17, 2019 | 84.57 | 86.76 | 84.28 | 86.08 | 1,024,490 | +1.15(+1.36%) |
Jun 14, 2019 | 84.52 | 85.66 | 84.25 | 84.93 | 701,847 | +0.18(+0.21%) |
Jun 13, 2019 | 85.39 | 86.11 | 83.99 | 84.75 | 752,435 | -0.04(-0.04%) |
Jun 12, 2019 | 84.18 | 85.33 | 84.03 | 84.79 | 890,444 | +0.17(+0.20%) |
Jun 11, 2019 | 83.50 | 85.78 | 83.50 | 84.62 | 891,679 | +1.81(+2.18%) |
Jun 10, 2019 | 82.65 | 83.80 | 82.31 | 82.81 | 818,279 | +0.82(+1.00%) |
Jun 07, 2019 | 79.55 | 82.43 | 79.29 | 81.99 | 1,074,058 | +2.51(+3.15%) |
Jun 06, 2019 | 80.07 | 80.63 | 78.73 | 79.48 | 839,421 | -0.74(-0.93%) |
Jun 05, 2019 | 79.77 | 80.39 | 79.07 | 80.23 | 575,072 | +0.95(+1.20%) |
Jun 04, 2019 | 76.77 | 79.37 | 76.53 | 79.28 | 687,981 | +3.55(+4.69%) |
Jun 03, 2019 | 74.43 | 76.51 | 74.03 | 75.73 | 845,173 | +1.25(+1.68%) |
May 31, 2019 | 74.81 | 74.81 | 72.21 | 74.48 | 1,106,582 | -1.04(-1.37%) |
May 30, 2019 | 77.16 | 77.96 | 75.45 | 75.52 | 665,487 | -1.77(-2.29%) |
May 29, 2019 | 76.92 | 77.59 | 75.59 | 77.29 | 760,161 | -0.62(-0.80%) |
May 28, 2019 | 78.94 | 79.45 | 77.78 | 77.91 | 548,692 | -0.61(-0.78%) |
May 24, 2019 | 78.79 | 78.99 | 78.05 | 78.52 | 605,527 | +0.62(+0.79%) |
May 23, 2019 | 78.12 | 78.25 | 76.96 | 77.90 | 501,310 | -1.06(-1.34%) |
May 22, 2019 | 78.77 | 79.21 | 77.67 | 78.96 | 829,667 | -0.43(-0.54%) |
May 21, 2019 | 78.05 | 79.78 | 77.84 | 79.39 | 828,351 | +1.44(+1.85%) |
May 20, 2019 | 78.32 | 78.41 | 77.19 | 77.95 | 989,799 | -0.90(-1.14%) |
May 17, 2019 | 80.05 | 81.03 | 78.83 | 78.84 | 893,528 | -1.59(-1.98%) |
May 16, 2019 | 81.10 | 81.74 | 80.12 | 80.44 | 692,123 | -0.41(-0.50%) |
May 15, 2019 | 81.42 | 81.79 | 79.64 | 80.84 | 1,241,006 | -1.66(-2.01%) |
May 14, 2019 | 82.76 | 83.27 | 81.49 | 82.50 | 1,196,358 | -0.35(-0.43%) |
May 13, 2019 | 86.16 | 86.30 | 82.67 | 82.85 | 774,582 | -5.03(-5.72%) |
May 10, 2019 | 87.78 | 88.12 | 86.30 | 87.88 | 781,780 | -0.30(-0.34%) |
May 09, 2019 | 87.58 | 89.26 | 86.55 | 88.18 | 1,103,005 | +0.18(+0.20%) |
May 08, 2019 | 89.29 | 89.68 | 87.97 | 88.00 | 760,629 | -1.39(-1.56%) |
May 07, 2019 | 91.42 | 92.11 | 88.58 | 89.39 | 1,016,671 | -3.11(-3.36%) |
May 06, 2019 | 93.53 | 94.30 | 91.52 | 92.50 | 1,159,640 | -2.70(-2.84%) |
May 03, 2019 | 95.08 | 96.61 | 94.98 | 95.21 | 811,307 | +0.56(+0.60%) |
May 02, 2019 | 92.86 | 94.95 | 92.40 | 94.64 | 898,433 | +2.30(+2.49%) |