Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 87.29 | 87.74 | 84.89 | 85.22 | 368,395 | -1.99(-2.29%) |
Jul 30, 2019 | 86.79 | 87.42 | 86.02 | 87.21 | 504,188 | -0.11(-0.13%) |
Jul 29, 2019 | 87.51 | 87.96 | 86.77 | 87.33 | 371,850 | -0.39(-0.44%) |
Jul 26, 2019 | 87.45 | 87.99 | 86.07 | 87.72 | 367,537 | +0.45(+0.52%) |
Jul 25, 2019 | 87.82 | 88.53 | 86.23 | 87.26 | 692,834 | -0.46(-0.53%) |
Jul 24, 2019 | 83.26 | 88.05 | 83.04 | 87.72 | 786,075 | +4.35(+5.22%) |
Jul 23, 2019 | 82.42 | 83.57 | 82.23 | 83.37 | 395,467 | +1.26(+1.54%) |
Jul 22, 2019 | 82.89 | 82.99 | 82.09 | 82.11 | 341,564 | -0.67(-0.81%) |
Jul 19, 2019 | 83.14 | 83.58 | 82.69 | 82.78 | 240,760 | -0.29(-0.35%) |
Jul 18, 2019 | 82.48 | 83.13 | 81.83 | 83.07 | 284,434 | +0.43(+0.53%) |
Jul 17, 2019 | 82.52 | 83.30 | 82.31 | 82.64 | 349,208 | +0.08(+0.09%) |
Jul 16, 2019 | 82.58 | 83.57 | 82.47 | 82.56 | 328,622 | -0.06(-0.07%) |
Jul 15, 2019 | 82.90 | 82.90 | 81.88 | 82.62 | 282,235 | -0.02(-0.02%) |
Jul 12, 2019 | 82.03 | 83.01 | 81.51 | 82.64 | 251,357 | +0.60(+0.74%) |
Jul 11, 2019 | 82.10 | 82.65 | 81.26 | 82.03 | 400,477 | +1.26(+1.55%) |
Jul 10, 2019 | 80.84 | 81.12 | 80.47 | 80.78 | 310,413 | +0.33(+0.41%) |
Jul 09, 2019 | 80.17 | 81.32 | 79.83 | 80.45 | 278,151 | +0.09(+0.11%) |
Jul 08, 2019 | 79.71 | 80.62 | 79.37 | 80.36 | 479,566 | +0.47(+0.59%) |
Jul 05, 2019 | 79.39 | 79.94 | 78.84 | 79.89 | 299,361 | -0.08(-0.11%) |
Jul 03, 2019 | 77.57 | 80.03 | 77.57 | 79.98 | 209,605 | +2.72(+3.52%) |
Jul 02, 2019 | 76.89 | 77.28 | 76.41 | 77.26 | 219,562 | +0.39(+0.50%) |
Jul 01, 2019 | 77.65 | 78.51 | 76.00 | 76.87 | 228,586 | +0.26(+0.34%) |
Jun 28, 2019 | 76.15 | 77.22 | 76.15 | 76.61 | 500,065 | +0.47(+0.62%) |
Jun 27, 2019 | 75.29 | 76.15 | 74.81 | 76.14 | 300,328 | +1.04(+1.38%) |
Jun 26, 2019 | 75.57 | 75.78 | 74.52 | 75.10 | 249,647 | +0.13(+0.18%) |
Jun 25, 2019 | 75.45 | 76.66 | 74.86 | 74.97 | 381,004 | -0.33(-0.44%) |
Jun 24, 2019 | 76.46 | 76.77 | 75.27 | 75.30 | 383,879 | -1.17(-1.53%) |
Jun 21, 2019 | 76.60 | 77.88 | 76.21 | 76.47 | 522,107 | -0.98(-1.27%) |
Jun 20, 2019 | 78.81 | 78.81 | 77.38 | 77.45 | 335,802 | -0.51(-0.65%) |
Jun 19, 2019 | 78.59 | 78.59 | 77.50 | 77.96 | 342,903 | -0.34(-0.43%) |
Jun 18, 2019 | 77.83 | 79.12 | 77.82 | 78.30 | 257,131 | +0.72(+0.92%) |
Jun 17, 2019 | 77.88 | 78.22 | 77.36 | 77.58 | 357,997 | -0.38(-0.48%) |
Jun 14, 2019 | 78.37 | 78.56 | 77.56 | 77.96 | 277,531 | -0.53(-0.67%) |
Jun 13, 2019 | 77.89 | 78.76 | 77.03 | 78.49 | 351,118 | +0.98(+1.27%) |
Jun 12, 2019 | 76.46 | 78.02 | 75.63 | 77.50 | 253,185 | +0.77(+1.01%) |
Jun 11, 2019 | 77.71 | 78.04 | 76.48 | 76.73 | 281,417 | -0.28(-0.37%) |
Jun 10, 2019 | 76.34 | 77.43 | 75.91 | 77.01 | 279,827 | +0.88(+1.15%) |
Jun 07, 2019 | 75.70 | 76.84 | 74.88 | 76.14 | 268,418 | +0.79(+1.05%) |
Jun 06, 2019 | 75.48 | 75.71 | 74.18 | 75.34 | 336,088 | +0.22(+0.29%) |
Jun 05, 2019 | 75.02 | 75.14 | 74.46 | 75.13 | 213,938 | +0.12(+0.16%) |
Jun 04, 2019 | 75.01 | 75.16 | 74.61 | 75.00 | 240,026 | +0.56(+0.75%) |
Jun 03, 2019 | 73.10 | 75.00 | 73.05 | 74.45 | 402,035 | +1.78(+2.45%) |
May 31, 2019 | 72.56 | 73.10 | 72.10 | 72.66 | 303,176 | -1.00(-1.36%) |
May 30, 2019 | 73.37 | 73.99 | 73.19 | 73.66 | 206,860 | +0.57(+0.77%) |
May 29, 2019 | 73.49 | 73.73 | 72.16 | 73.10 | 395,197 | -0.96(-1.30%) |
May 28, 2019 | 74.63 | 74.97 | 73.99 | 74.06 | 254,440 | -0.57(-0.76%) |
May 24, 2019 | 74.11 | 74.80 | 74.11 | 74.63 | 348,954 | +0.91(+1.23%) |
May 23, 2019 | 73.99 | 74.10 | 73.25 | 73.72 | 183,293 | -1.19(-1.59%) |
May 22, 2019 | 74.96 | 75.29 | 74.54 | 74.91 | 226,156 | -0.22(-0.29%) |
May 21, 2019 | 74.05 | 75.19 | 73.82 | 75.13 | 289,843 | +1.53(+2.08%) |
May 20, 2019 | 72.44 | 73.85 | 72.05 | 73.60 | 165,621 | +0.48(+0.66%) |
May 17, 2019 | 72.90 | 74.00 | 72.68 | 73.12 | 201,658 | -0.53(-0.72%) |
May 16, 2019 | 73.75 | 74.49 | 73.44 | 73.64 | 200,886 | +0.11(+0.15%) |
May 15, 2019 | 73.07 | 73.81 | 72.44 | 73.53 | 209,834 | -0.21(-0.28%) |
May 14, 2019 | 71.91 | 73.93 | 71.91 | 73.74 | 281,010 | +1.93(+2.69%) |
May 13, 2019 | 72.47 | 73.03 | 71.18 | 71.81 | 233,016 | -2.19(-2.95%) |
May 10, 2019 | 73.14 | 74.23 | 72.64 | 73.99 | 248,974 | +0.66(+0.90%) |
May 09, 2019 | 72.11 | 73.41 | 71.36 | 73.33 | 189,729 | +0.60(+0.83%) |
May 08, 2019 | 73.14 | 73.32 | 71.98 | 72.73 | 254,376 | -0.41(-0.55%) |
May 07, 2019 | 74.63 | 75.24 | 72.61 | 73.14 | 252,289 | -2.27(-3.01%) |
May 06, 2019 | 75.04 | 75.67 | 74.53 | 75.41 | 249,976 | -1.03(-1.34%) |
May 03, 2019 | 75.11 | 76.45 | 74.74 | 76.43 | 314,377 | +1.75(+2.35%) |
May 02, 2019 | 74.11 | 74.90 | 73.14 | 74.68 | 240,926 | +0.44(+0.60%) |