Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.40 | 85.44 | 83.08 | 84.17 | 1,810,100 | +0.49(+0.58%) |
Jul 30, 2019 | 80.77 | 84.05 | 80.50 | 83.68 | 1,612,118 | +2.52(+3.11%) |
Jul 29, 2019 | 82.86 | 83.08 | 80.59 | 81.16 | 1,457,784 | -1.84(-2.22%) |
Jul 26, 2019 | 82.74 | 83.40 | 81.60 | 83.00 | 1,235,623 | +0.48(+0.58%) |
Jul 25, 2019 | 85.07 | 85.37 | 81.93 | 82.52 | 1,385,478 | -2.48(-2.92%) |
Jul 24, 2019 | 84.53 | 86.54 | 84.53 | 85.00 | 986,360 | +0.01(+0.01%) |
Jul 23, 2019 | 84.45 | 85.30 | 84.01 | 84.99 | 908,003 | +0.77(+0.92%) |
Jul 22, 2019 | 85.09 | 86.67 | 84.12 | 84.22 | 1,206,303 | -0.91(-1.07%) |
Jul 19, 2019 | 84.52 | 85.50 | 83.85 | 85.13 | 1,403,240 | +0.84(+0.99%) |
Jul 18, 2019 | 82.98 | 84.33 | 82.21 | 84.29 | 1,749,172 | +1.46(+1.76%) |
Jul 17, 2019 | 84.47 | 85.40 | 82.77 | 82.83 | 1,512,092 | -1.89(-2.23%) |
Jul 16, 2019 | 86.70 | 87.44 | 83.69 | 84.72 | 2,030,340 | -1.87(-2.16%) |
Jul 15, 2019 | 90.18 | 90.52 | 86.54 | 86.59 | 1,321,046 | -3.60(-3.99%) |
Jul 12, 2019 | 89.35 | 91.01 | 89.28 | 90.19 | 1,528,216 | +1.23(+1.38%) |
Jul 11, 2019 | 89.17 | 89.32 | 87.67 | 88.96 | 1,512,651 | -0.29(-0.33%) |
Jul 10, 2019 | 88.28 | 89.83 | 87.67 | 89.25 | 1,348,275 | +2.21(+2.53%) |
Jul 09, 2019 | 86.65 | 87.07 | 85.55 | 87.05 | 1,236,558 | +0.01(+0.01%) |
Jul 08, 2019 | 86.98 | 88.06 | 86.02 | 87.04 | 988,232 | -0.37(-0.42%) |
Jul 05, 2019 | 86.27 | 88.42 | 86.26 | 87.41 | 1,666,340 | +1.80(+2.10%) |
Jul 03, 2019 | 85.05 | 85.63 | 84.58 | 85.61 | 718,517 | +0.84(+0.99%) |
Jul 02, 2019 | 88.94 | 88.94 | 84.60 | 84.77 | 2,254,000 | -4.78(-5.33%) |
Jul 01, 2019 | 90.37 | 90.45 | 88.02 | 89.55 | 1,806,187 | +0.87(+0.98%) |
Jun 28, 2019 | 88.25 | 89.15 | 87.83 | 88.68 | 2,007,719 | +1.20(+1.38%) |
Jun 27, 2019 | 87.56 | 88.65 | 87.37 | 87.47 | 1,235,801 | +0.21(+0.24%) |
Jun 26, 2019 | 86.76 | 88.72 | 85.89 | 87.26 | 2,021,919 | +1.64(+1.91%) |
Jun 25, 2019 | 87.19 | 87.73 | 85.49 | 85.62 | 1,600,791 | -1.97(-2.25%) |
Jun 24, 2019 | 89.45 | 89.70 | 87.14 | 87.59 | 1,696,139 | -1.75(-1.96%) |
Jun 21, 2019 | 87.87 | 89.50 | 87.16 | 89.34 | 3,052,745 | +1.79(+2.05%) |
Jun 20, 2019 | 86.92 | 88.04 | 85.91 | 87.55 | 2,300,325 | +2.82(+3.33%) |
Jun 19, 2019 | 84.71 | 85.76 | 83.67 | 84.73 | 1,481,660 | -0.34(-0.40%) |
Jun 18, 2019 | 83.21 | 85.82 | 83.21 | 85.07 | 1,740,874 | +2.41(+2.91%) |
Jun 17, 2019 | 80.10 | 83.19 | 79.91 | 82.66 | 1,543,929 | +2.14(+2.66%) |
Jun 14, 2019 | 81.73 | 82.45 | 79.93 | 80.52 | 1,343,026 | -0.99(-1.22%) |
Jun 13, 2019 | 81.63 | 82.66 | 80.99 | 81.51 | 1,327,183 | +1.59(+2.00%) |
Jun 12, 2019 | 79.97 | 81.54 | 79.61 | 79.92 | 1,907,055 | -1.26(-1.55%) |
Jun 11, 2019 | 80.27 | 82.17 | 79.77 | 81.18 | 1,863,261 | +1.76(+2.21%) |
Jun 10, 2019 | 79.50 | 80.21 | 78.48 | 79.42 | 2,151,590 | +0.47(+0.60%) |
Jun 07, 2019 | 78.89 | 80.32 | 78.75 | 78.95 | 2,057,242 | -0.46(-0.57%) |
Jun 06, 2019 | 78.29 | 79.74 | 78.05 | 79.41 | 1,782,220 | +1.19(+1.52%) |
Jun 05, 2019 | 80.61 | 81.20 | 76.86 | 78.22 | 2,566,823 | -2.45(-3.04%) |
Jun 04, 2019 | 80.81 | 81.34 | 79.07 | 80.67 | 2,173,990 | +0.78(+0.98%) |
Jun 03, 2019 | 80.33 | 81.07 | 79.16 | 79.89 | 2,396,350 | +0.09(+0.11%) |
May 31, 2019 | 80.02 | 81.57 | 79.43 | 79.80 | 2,335,334 | -1.86(-2.28%) |
May 30, 2019 | 82.55 | 83.61 | 81.29 | 81.66 | 2,022,096 | -0.78(-0.95%) |
May 29, 2019 | 82.70 | 83.30 | 81.45 | 82.44 | 3,292,862 | -1.80(-2.13%) |
May 28, 2019 | 84.95 | 85.34 | 83.60 | 84.24 | 1,755,777 | -0.48(-0.57%) |
May 24, 2019 | 85.38 | 86.00 | 82.71 | 84.72 | 1,706,893 | +0.22(+0.26%) |
May 23, 2019 | 86.65 | 86.65 | 82.67 | 84.50 | 2,638,921 | -3.94(-4.45%) |
May 22, 2019 | 91.78 | 92.02 | 88.41 | 88.44 | 1,778,128 | -4.00(-4.32%) |
May 21, 2019 | 90.08 | 92.72 | 89.96 | 92.44 | 2,756,991 | +3.36(+3.78%) |
May 20, 2019 | 89.90 | 90.34 | 88.80 | 89.08 | 1,712,250 | -1.10(-1.22%) |
May 17, 2019 | 89.16 | 90.51 | 89.16 | 90.18 | 1,577,264 | +0.32(+0.35%) |
May 16, 2019 | 89.31 | 90.18 | 89.16 | 89.86 | 1,285,881 | +1.28(+1.44%) |
May 15, 2019 | 87.48 | 89.70 | 87.26 | 88.59 | 1,743,656 | -0.04(-0.05%) |
May 14, 2019 | 87.52 | 89.00 | 87.46 | 88.63 | 2,045,633 | +1.55(+1.78%) |
May 13, 2019 | 87.01 | 88.48 | 85.87 | 87.08 | 1,953,866 | -0.56(-0.64%) |
May 10, 2019 | 87.76 | 88.45 | 86.61 | 87.64 | 2,806,624 | -0.28(-0.32%) |
May 09, 2019 | 85.26 | 89.04 | 84.97 | 87.92 | 4,326,490 | +1.94(+2.26%) |
May 08, 2019 | 82.44 | 87.76 | 82.44 | 85.98 | 5,611,017 | +6.19(+7.76%) |
May 07, 2019 | 80.86 | 81.39 | 77.83 | 79.79 | 3,197,904 | -2.01(-2.45%) |
May 06, 2019 | 80.30 | 82.33 | 80.24 | 81.80 | 2,111,714 | +0.19(+0.23%) |
May 03, 2019 | 81.25 | 82.44 | 80.99 | 81.61 | 2,090,133 | +1.10(+1.36%) |
May 02, 2019 | 81.12 | 82.97 | 80.44 | 80.51 | 2,192,381 | -1.83(-2.22%) |