Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.97 | 85.43 | 84.02 | 84.32 | 530,491 | -0.58(-0.68%) |
Jul 30, 2019 | 84.42 | 85.34 | 84.33 | 84.90 | 100,352 | +0.39(+0.47%) |
Jul 29, 2019 | 84.22 | 85.14 | 84.20 | 84.51 | 107,179 | +0.41(+0.49%) |
Jul 26, 2019 | 83.92 | 84.30 | 83.41 | 84.10 | 146,599 | +0.26(+0.31%) |
Jul 25, 2019 | 84.13 | 84.15 | 83.46 | 83.84 | 57,746 | -0.30(-0.36%) |
Jul 24, 2019 | 84.21 | 84.25 | 83.71 | 84.14 | 42,140 | +0.06(+0.07%) |
Jul 23, 2019 | 83.27 | 84.15 | 83.00 | 84.08 | 82,855 | +1.08(+1.30%) |
Jul 22, 2019 | 83.44 | 83.44 | 82.94 | 83.00 | 136,606 | -0.27(-0.32%) |
Jul 19, 2019 | 84.83 | 85.00 | 83.16 | 83.27 | 91,386 | -1.53(-1.80%) |
Jul 18, 2019 | 84.62 | 85.08 | 84.06 | 84.80 | 104,325 | +0.14(+0.17%) |
Jul 17, 2019 | 85.12 | 85.32 | 84.11 | 84.66 | 120,976 | -0.30(-0.36%) |
Jul 16, 2019 | 84.90 | 85.28 | 84.55 | 84.96 | 127,120 | -0.08(-0.09%) |
Jul 15, 2019 | 85.22 | 85.62 | 84.96 | 85.04 | 275,205 | -0.04(-0.05%) |
Jul 12, 2019 | 85.27 | 85.32 | 84.79 | 85.08 | 421,710 | -0.13(-0.15%) |
Jul 11, 2019 | 86.33 | 86.33 | 84.89 | 85.21 | 183,640 | -1.08(-1.26%) |
Jul 10, 2019 | 86.18 | 86.57 | 85.76 | 86.29 | 397,604 | +0.44(+0.51%) |
Jul 09, 2019 | 85.27 | 85.94 | 85.12 | 85.85 | 197,914 | +0.41(+0.48%) |
Jul 08, 2019 | 84.94 | 85.60 | 84.91 | 85.44 | 94,550 | +0.40(+0.47%) |
Jul 05, 2019 | 84.88 | 85.27 | 83.69 | 85.04 | 266,782 | -0.29(-0.33%) |
Jul 03, 2019 | 84.51 | 85.41 | 84.51 | 85.32 | 281,894 | +0.96(+1.14%) |
Jul 02, 2019 | 82.97 | 84.37 | 82.97 | 84.37 | 125,257 | +1.46(+1.76%) |
Jul 01, 2019 | 83.41 | 83.58 | 81.87 | 82.90 | 503,893 | -0.13(-0.15%) |
Jun 28, 2019 | 82.66 | 83.53 | 82.66 | 83.03 | 580,090 | +0.50(+0.61%) |
Jun 27, 2019 | 82.09 | 82.59 | 82.09 | 82.53 | 231,686 | +0.87(+1.06%) |
Jun 26, 2019 | 83.23 | 83.23 | 81.40 | 81.66 | 312,209 | -1.55(-1.87%) |
Jun 25, 2019 | 84.34 | 84.67 | 83.21 | 83.22 | 109,955 | -0.92(-1.10%) |
Jun 24, 2019 | 84.95 | 84.98 | 84.00 | 84.14 | 377,008 | -0.57(-0.67%) |
Jun 21, 2019 | 85.62 | 85.71 | 84.34 | 84.71 | 191,665 | -1.21(-1.41%) |
Jun 20, 2019 | 85.90 | 86.25 | 85.79 | 85.91 | 63,050 | +0.48(+0.57%) |
Jun 19, 2019 | 84.96 | 85.69 | 84.61 | 85.43 | 99,505 | +0.36(+0.42%) |
Jun 18, 2019 | 85.82 | 86.06 | 84.63 | 85.07 | 109,832 | -0.23(-0.27%) |
Jun 17, 2019 | 84.63 | 85.45 | 84.63 | 85.31 | 353,223 | +0.87(+1.03%) |
Jun 14, 2019 | 84.43 | 84.83 | 84.27 | 84.44 | 68,889 | +0.01(+0.01%) |
Jun 13, 2019 | 84.01 | 84.48 | 83.86 | 84.43 | 81,758 | +0.53(+0.64%) |
Jun 12, 2019 | 83.76 | 84.21 | 83.63 | 83.90 | 145,417 | +0.16(+0.19%) |
Jun 11, 2019 | 83.81 | 83.84 | 83.09 | 83.74 | 819,338 | +0.15(+0.18%) |
Jun 10, 2019 | 83.93 | 83.93 | 83.15 | 83.59 | 162,583 | -0.23(-0.28%) |
Jun 07, 2019 | 84.06 | 84.47 | 83.76 | 83.82 | 191,545 | +0.23(+0.28%) |
Jun 06, 2019 | 83.62 | 83.74 | 82.95 | 83.59 | 356,367 | +0.11(+0.13%) |
Jun 05, 2019 | 82.09 | 83.51 | 81.91 | 83.48 | 179,059 | +1.76(+2.15%) |
Jun 04, 2019 | 82.16 | 82.16 | 80.96 | 81.72 | 87,305 | -0.40(-0.49%) |
Jun 03, 2019 | 82.18 | 82.25 | 81.46 | 82.12 | 603,764 | +0.16(+0.19%) |
May 31, 2019 | 81.32 | 82.39 | 81.04 | 81.96 | 82,811 | +0.39(+0.48%) |
May 30, 2019 | 81.48 | 82.05 | 81.37 | 81.57 | 94,629 | +0.17(+0.21%) |
May 29, 2019 | 82.49 | 82.49 | 81.14 | 81.40 | 154,231 | -1.24(-1.50%) |
May 28, 2019 | 83.87 | 83.87 | 82.64 | 82.64 | 1,149,303 | -0.85(-1.02%) |
May 24, 2019 | 83.56 | 83.91 | 83.39 | 83.49 | 88,331 | +0.23(+0.28%) |
May 23, 2019 | 83.04 | 83.32 | 82.70 | 83.26 | 44,562 | +0.01(+0.01%) |
May 22, 2019 | 83.21 | 83.35 | 82.98 | 83.25 | 121,146 | +0.01(+0.01%) |
May 21, 2019 | 82.75 | 83.40 | 82.73 | 83.24 | 135,567 | +0.82(+0.99%) |
May 20, 2019 | 83.30 | 83.47 | 82.05 | 82.42 | 241,154 | -1.03(-1.24%) |
May 17, 2019 | 83.26 | 83.52 | 82.90 | 83.46 | 358,248 | -0.11(-0.13%) |
May 16, 2019 | 83.11 | 83.83 | 83.11 | 83.56 | 238,463 | +0.46(+0.55%) |
May 15, 2019 | 82.51 | 83.39 | 82.51 | 83.11 | 133,283 | +0.52(+0.63%) |
May 14, 2019 | 82.49 | 82.86 | 82.25 | 82.59 | 149,604 | +0.20(+0.24%) |
May 13, 2019 | 81.99 | 82.50 | 81.73 | 82.39 | 219,165 | -0.02(-0.03%) |
May 10, 2019 | 81.33 | 82.57 | 81.33 | 82.41 | 82,331 | +0.87(+1.06%) |
May 09, 2019 | 81.04 | 81.68 | 80.61 | 81.55 | 90,915 | +0.35(+0.43%) |
May 08, 2019 | 81.52 | 82.15 | 81.17 | 81.20 | 64,597 | -0.27(-0.34%) |
May 07, 2019 | 82.76 | 82.76 | 80.91 | 81.47 | 109,201 | -1.54(-1.86%) |
May 06, 2019 | 82.89 | 83.23 | 82.57 | 83.01 | 96,370 | -0.28(-0.34%) |
May 03, 2019 | 83.01 | 83.41 | 82.50 | 83.30 | 138,738 | +0.65(+0.79%) |
May 02, 2019 | 82.56 | 83.41 | 82.35 | 82.65 | 687,578 | +0.08(+0.10%) |