Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.60 | 84.37 | 80.37 | 81.48 | 609,253 | -1.68(-2.02%) |
Jul 30, 2019 | 82.35 | 83.57 | 81.67 | 83.16 | 697,628 | +0.52(+0.63%) |
Jul 29, 2019 | 87.06 | 87.06 | 81.36 | 82.64 | 947,788 | -3.78(-4.37%) |
Jul 26, 2019 | 85.20 | 87.07 | 85.15 | 86.42 | 778,400 | +1.63(+1.92%) |
Jul 25, 2019 | 82.33 | 85.05 | 81.72 | 84.79 | 955,717 | +1.81(+2.18%) |
Jul 24, 2019 | 81.84 | 83.02 | 81.82 | 82.98 | 446,578 | +0.97(+1.18%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.65 | 82.01 | 534,000 | -0.53(-0.64%) |
Jul 22, 2019 | 83.93 | 84.14 | 81.90 | 82.54 | 949,580 | -1.29(-1.54%) |
Jul 19, 2019 | 86.16 | 86.45 | 83.69 | 83.83 | 530,600 | -1.92(-2.24%) |
Jul 18, 2019 | 84.75 | 85.93 | 84.21 | 85.75 | 613,312 | +0.47(+0.55%) |
Jul 17, 2019 | 82.82 | 86.02 | 82.02 | 85.28 | 683,245 | +3.27(+3.99%) |
Jul 16, 2019 | 82.93 | 83.15 | 81.36 | 82.01 | 415,600 | -1.32(-1.58%) |
Jul 15, 2019 | 83.43 | 83.52 | 82.06 | 83.33 | 601,960 | +0.17(+0.20%) |
Jul 12, 2019 | 84.03 | 84.48 | 82.28 | 83.16 | 555,300 | -0.68(-0.81%) |
Jul 11, 2019 | 82.00 | 83.94 | 81.36 | 83.84 | 621,028 | +2.18(+2.67%) |
Jul 10, 2019 | 81.39 | 83.34 | 80.17 | 81.66 | 1,685,805 | +0.83(+1.03%) |
Jul 09, 2019 | 79.77 | 80.87 | 79.01 | 80.83 | 393,086 | +0.93(+1.16%) |
Jul 08, 2019 | 79.30 | 81.15 | 78.20 | 79.90 | 583,846 | +0.34(+0.43%) |
Jul 05, 2019 | 79.00 | 79.57 | 77.24 | 79.56 | 475,200 | +0.10(+0.13%) |
Jul 03, 2019 | 79.00 | 80.35 | 78.53 | 79.46 | 1,789,900 | +1.34(+1.72%) |
Jul 02, 2019 | 75.79 | 78.66 | 74.51 | 78.12 | 1,079,317 | +2.55(+3.37%) |
Jul 01, 2019 | 74.16 | 76.40 | 73.02 | 75.57 | 901,714 | +3.37(+4.67%) |
Jun 28, 2019 | 71.31 | 73.00 | 70.00 | 72.20 | 3,850,100 | +1.19(+1.68%) |
Jun 27, 2019 | 68.69 | 71.36 | 68.69 | 71.01 | 824,834 | +2.51(+3.66%) |
Jun 26, 2019 | 69.28 | 70.02 | 68.23 | 68.50 | 411,623 | -0.11(-0.16%) |
Jun 25, 2019 | 70.38 | 71.58 | 68.35 | 68.61 | 993,793 | -1.83(-2.60%) |
Jun 24, 2019 | 73.26 | 74.12 | 70.08 | 70.44 | 804,646 | -2.60(-3.56%) |
Jun 21, 2019 | 73.99 | 74.64 | 72.29 | 73.04 | 1,651,900 | -1.58(-2.12%) |
Jun 20, 2019 | 74.08 | 74.74 | 72.82 | 74.62 | 1,099,073 | +1.95(+2.68%) |
Jun 19, 2019 | 71.30 | 73.13 | 70.21 | 72.67 | 932,163 | +1.66(+2.34%) |
Jun 18, 2019 | 71.25 | 71.88 | 70.00 | 71.01 | 1,252,528 | +1.56(+2.25%) |
Jun 17, 2019 | 67.81 | 69.87 | 67.41 | 69.45 | 1,103,580 | +1.95(+2.89%) |
Jun 14, 2019 | 67.29 | 68.16 | 65.90 | 67.50 | 913,600 | -0.18(-0.27%) |
Jun 13, 2019 | 67.55 | 69.30 | 67.19 | 67.68 | 1,387,276 | +0.63(+0.94%) |
Jun 12, 2019 | 67.54 | 68.12 | 66.50 | 67.05 | 714,472 | -0.45(-0.67%) |
Jun 11, 2019 | 71.16 | 71.64 | 66.75 | 67.50 | 1,968,732 | -3.60(-5.06%) |
Jun 10, 2019 | 72.53 | 75.33 | 70.78 | 71.10 | 1,172,078 | -0.97(-1.35%) |
Jun 07, 2019 | 72.78 | 74.28 | 70.04 | 72.07 | 1,469,600 | -0.68(-0.93%) |
Jun 06, 2019 | 70.30 | 72.80 | 67.05 | 72.75 | 5,367,107 | +3.26(+4.69%) |
Jun 05, 2019 | 65.96 | 69.68 | 63.78 | 69.49 | 1,364,440 | +3.79(+5.77%) |
Jun 04, 2019 | 64.98 | 66.64 | 63.76 | 65.70 | 984,226 | +0.24(+0.37%) |
Jun 03, 2019 | 67.65 | 68.07 | 64.35 | 65.46 | 958,684 | -2.18(-3.22%) |
May 31, 2019 | 70.35 | 70.35 | 67.24 | 67.64 | 1,103,800 | -3.87(-5.41%) |
May 30, 2019 | 72.08 | 74.65 | 70.89 | 71.51 | 1,186,522 | -0.10(-0.14%) |
May 29, 2019 | 71.21 | 71.99 | 69.76 | 71.61 | 1,086,634 | -0.01(-0.01%) |
May 28, 2019 | 69.74 | 72.25 | 69.18 | 71.62 | 1,449,215 | +2.35(+3.39%) |
May 24, 2019 | 68.92 | 69.74 | 68.55 | 69.27 | 3,491,200 | +0.88(+1.29%) |
May 23, 2019 | 68.91 | 69.31 | 66.26 | 68.39 | 1,891,783 | -1.35(-1.94%) |
May 22, 2019 | 68.32 | 70.60 | 68.32 | 69.74 | 1,422,090 | +1.26(+1.84%) |
May 21, 2019 | 68.19 | 69.07 | 67.28 | 68.48 | 1,283,883 | +0.97(+1.44%) |
May 20, 2019 | 69.79 | 69.79 | 66.85 | 67.51 | 2,906,334 | -3.74(-5.25%) |
May 17, 2019 | 71.02 | 74.02 | 70.89 | 71.25 | 954,400 | -0.90(-1.25%) |
May 16, 2019 | 69.40 | 72.56 | 68.81 | 72.15 | 1,482,923 | +2.89(+4.17%) |
May 15, 2019 | 68.47 | 69.42 | 65.80 | 69.26 | 996,452 | -0.14(-0.20%) |
May 14, 2019 | 68.74 | 69.92 | 66.17 | 69.40 | 815,961 | +1.66(+2.45%) |
May 13, 2019 | 71.03 | 71.70 | 67.68 | 67.74 | 1,359,527 | -4.23(-5.88%) |
May 10, 2019 | 70.20 | 72.26 | 70.09 | 71.97 | 1,326,500 | -1.00(-1.37%) |
May 09, 2019 | 73.02 | 73.50 | 70.84 | 72.97 | 900,497 | -0.53(-0.72%) |
May 08, 2019 | 66.97 | 74.90 | 65.86 | 73.50 | 4,068,655 | +13.93(+23.38%) |
May 07, 2019 | 58.77 | 60.27 | 57.87 | 59.57 | 861,062 | +0.16(+0.27%) |
May 06, 2019 | 57.79 | 60.86 | 57.52 | 59.41 | 847,794 | +0.17(+0.29%) |
May 03, 2019 | 57.73 | 59.40 | 57.63 | 59.24 | 311,400 | +1.65(+2.87%) |
May 02, 2019 | 57.95 | 58.41 | 56.31 | 57.59 | 544,052 | -0.46(-0.79%) |