Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.82 | 81.38 | 78.77 | 79.32 | 1,453,791 | -1.68(-2.07%) |
Jul 30, 2019 | 79.55 | 81.65 | 78.81 | 81.00 | 839,773 | +1.18(+1.48%) |
Jul 29, 2019 | 81.13 | 81.67 | 79.53 | 79.82 | 1,193,097 | -1.29(-1.59%) |
Jul 26, 2019 | 81.05 | 81.43 | 80.25 | 81.11 | 837,200 | +0.44(+0.55%) |
Jul 25, 2019 | 81.10 | 81.14 | 80.34 | 80.67 | 755,614 | -0.43(-0.53%) |
Jul 24, 2019 | 80.61 | 81.64 | 80.29 | 81.10 | 699,087 | +0.50(+0.62%) |
Jul 23, 2019 | 81.66 | 81.95 | 80.50 | 80.60 | 654,785 | -1.00(-1.23%) |
Jul 22, 2019 | 81.93 | 82.49 | 80.99 | 81.60 | 704,054 | +0.03(+0.04%) |
Jul 19, 2019 | 83.71 | 83.71 | 81.39 | 81.57 | 893,800 | -1.62(-1.95%) |
Jul 18, 2019 | 82.16 | 83.55 | 82.16 | 83.19 | 917,755 | +0.72(+0.87%) |
Jul 17, 2019 | 82.26 | 83.39 | 81.37 | 82.47 | 703,517 | +0.10(+0.12%) |
Jul 16, 2019 | 84.14 | 84.14 | 82.14 | 82.37 | 580,636 | -1.62(-1.93%) |
Jul 15, 2019 | 83.23 | 84.02 | 82.66 | 83.99 | 684,034 | +1.04(+1.25%) |
Jul 12, 2019 | 82.94 | 84.04 | 82.20 | 82.95 | 796,300 | +0.23(+0.28%) |
Jul 11, 2019 | 84.92 | 85.24 | 81.17 | 82.72 | 1,166,953 | -2.39(-2.81%) |
Jul 10, 2019 | 83.51 | 85.79 | 83.51 | 85.11 | 1,370,129 | +1.98(+2.38%) |
Jul 09, 2019 | 80.34 | 83.26 | 80.07 | 83.13 | 1,959,760 | +2.74(+3.41%) |
Jul 08, 2019 | 81.63 | 82.04 | 79.41 | 80.39 | 2,032,812 | -1.61(-1.96%) |
Jul 05, 2019 | 83.66 | 83.85 | 81.66 | 82.00 | 990,200 | -2.15(-2.55%) |
Jul 03, 2019 | 84.06 | 84.80 | 83.90 | 84.15 | 487,900 | +0.10(+0.12%) |
Jul 02, 2019 | 84.15 | 84.49 | 83.66 | 84.05 | 973,840 | -2.55(-2.94%) |
Jul 01, 2019 | 86.99 | 86.99 | 84.04 | 86.60 | 1,236,530 | +0.95(+1.11%) |
Jun 28, 2019 | 84.37 | 85.92 | 83.19 | 85.65 | 1,610,100 | +1.62(+1.93%) |
Jun 27, 2019 | 83.05 | 84.15 | 81.67 | 84.03 | 1,103,550 | +1.08(+1.30%) |
Jun 26, 2019 | 83.74 | 84.01 | 82.43 | 82.95 | 1,128,774 | -0.87(-1.04%) |
Jun 25, 2019 | 85.68 | 86.31 | 83.65 | 83.82 | 1,202,342 | -2.08(-2.42%) |
Jun 24, 2019 | 87.71 | 87.75 | 85.29 | 85.90 | 1,061,880 | -2.01(-2.29%) |
Jun 21, 2019 | 86.11 | 88.09 | 85.00 | 87.91 | 1,363,000 | +1.55(+1.79%) |
Jun 20, 2019 | 85.89 | 87.83 | 85.49 | 86.36 | 988,236 | +1.34(+1.58%) |
Jun 19, 2019 | 85.39 | 86.42 | 84.58 | 85.02 | 719,872 | -0.49(-0.57%) |
Jun 18, 2019 | 85.00 | 86.63 | 84.37 | 85.51 | 975,444 | +1.34(+1.59%) |
Jun 17, 2019 | 81.08 | 84.81 | 81.05 | 84.17 | 1,380,311 | +3.33(+4.12%) |
Jun 14, 2019 | 82.12 | 83.03 | 80.54 | 80.84 | 773,200 | -1.52(-1.85%) |
Jun 13, 2019 | 82.59 | 83.15 | 81.93 | 82.36 | 838,319 | +0.05(+0.06%) |
Jun 12, 2019 | 81.08 | 82.96 | 80.97 | 82.31 | 943,649 | +1.22(+1.50%) |
Jun 11, 2019 | 81.42 | 81.86 | 80.08 | 81.09 | 1,364,063 | -0.02(-0.02%) |
Jun 10, 2019 | 81.09 | 81.86 | 80.60 | 81.11 | 1,735,886 | +0.47(+0.58%) |
Jun 07, 2019 | 81.10 | 81.25 | 79.83 | 80.64 | 3,273,500 | +0.15(+0.19%) |
Jun 06, 2019 | 83.45 | 83.73 | 80.20 | 80.49 | 1,754,924 | -3.10(-3.71%) |
Jun 05, 2019 | 84.06 | 84.38 | 83.04 | 83.59 | 1,337,247 | -0.19(-0.23%) |
Jun 04, 2019 | 82.74 | 84.00 | 81.70 | 83.78 | 1,477,881 | +1.71(+2.08%) |
Jun 03, 2019 | 82.50 | 83.87 | 81.76 | 82.07 | 1,554,489 | -0.17(-0.21%) |
May 31, 2019 | 82.74 | 83.85 | 82.13 | 82.24 | 1,240,200 | -1.14(-1.37%) |
May 30, 2019 | 83.04 | 84.17 | 82.71 | 83.38 | 1,450,860 | +0.43(+0.52%) |
May 29, 2019 | 83.78 | 84.36 | 82.55 | 82.95 | 2,099,402 | -1.55(-1.83%) |
May 28, 2019 | 89.84 | 89.84 | 84.12 | 84.50 | 5,083,765 | -4.57(-5.13%) |
May 24, 2019 | 87.55 | 89.33 | 87.45 | 89.07 | 1,086,200 | +2.10(+2.41%) |
May 23, 2019 | 86.99 | 87.59 | 86.41 | 86.97 | 925,280 | -0.72(-0.82%) |
May 22, 2019 | 87.20 | 88.28 | 86.21 | 87.69 | 1,119,731 | +0.22(+0.25%) |
May 21, 2019 | 87.28 | 88.58 | 86.72 | 87.47 | 884,933 | +0.81(+0.93%) |
May 20, 2019 | 87.89 | 87.89 | 86.20 | 86.66 | 974,888 | -2.05(-2.31%) |
May 17, 2019 | 89.23 | 90.36 | 88.00 | 88.71 | 1,590,700 | -0.96(-1.07%) |
May 16, 2019 | 87.76 | 90.61 | 87.75 | 89.67 | 2,928,397 | +2.51(+2.88%) |
May 15, 2019 | 80.71 | 87.40 | 80.50 | 87.16 | 2,645,247 | +6.11(+7.54%) |
May 14, 2019 | 80.63 | 81.91 | 79.87 | 81.05 | 655,367 | +0.70(+0.87%) |
May 13, 2019 | 81.01 | 81.76 | 79.79 | 80.35 | 1,033,050 | -2.08(-2.52%) |
May 10, 2019 | 82.92 | 83.05 | 81.31 | 82.43 | 1,241,700 | -0.95(-1.14%) |
May 09, 2019 | 82.10 | 83.55 | 81.35 | 83.38 | 993,662 | +0.66(+0.80%) |
May 08, 2019 | 82.50 | 82.99 | 81.60 | 82.72 | 1,298,109 | +0.72(+0.88%) |
May 07, 2019 | 82.49 | 82.98 | 81.05 | 82.00 | 1,922,034 | -1.47(-1.76%) |
May 06, 2019 | 82.55 | 84.21 | 82.32 | 83.47 | 1,181,014 | -0.63(-0.75%) |
May 03, 2019 | 83.83 | 84.57 | 82.90 | 84.10 | 934,400 | +0.75(+0.90%) |
May 02, 2019 | 84.17 | 85.45 | 82.89 | 83.35 | 1,150,011 | -0.83(-0.99%) |