Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.42 | 82.46 | 81.55 | 81.59 | 19,445 | -0.73(-0.89%) |
Jul 30, 2019 | 82.66 | 83.53 | 82.28 | 82.32 | 27,641 | -0.35(-0.43%) |
Jul 29, 2019 | 82.79 | 82.79 | 82.48 | 82.67 | 12,241 | +0.00(+0.00%) |
Jul 26, 2019 | 82.42 | 82.68 | 82.40 | 82.66 | 161,894 | +0.77(+0.95%) |
Jul 25, 2019 | 82.20 | 82.23 | 81.82 | 81.89 | 16,326 | -0.37(-0.45%) |
Jul 24, 2019 | 81.86 | 82.27 | 81.86 | 82.26 | 18,736 | +0.36(+0.44%) |
Jul 23, 2019 | 81.91 | 81.97 | 81.52 | 81.89 | 16,658 | +0.44(+0.54%) |
Jul 22, 2019 | 81.34 | 81.56 | 81.31 | 81.45 | 12,853 | +0.10(+0.12%) |
Jul 19, 2019 | 82.12 | 82.12 | 81.35 | 81.35 | 15,315 | -0.45(-0.54%) |
Jul 18, 2019 | 81.52 | 81.89 | 81.23 | 81.80 | 13,747 | +0.34(+0.42%) |
Jul 17, 2019 | 82.53 | 82.53 | 81.46 | 81.46 | 33,520 | -0.43(-0.52%) |
Jul 16, 2019 | 82.22 | 82.22 | 81.81 | 81.89 | 17,611 | -0.26(-0.32%) |
Jul 15, 2019 | 82.40 | 82.40 | 82.01 | 82.14 | 37,953 | +0.08(+0.10%) |
Jul 12, 2019 | 82.14 | 82.14 | 81.80 | 82.06 | 14,992 | +0.42(+0.52%) |
Jul 11, 2019 | 81.63 | 81.66 | 81.38 | 81.64 | 17,228 | +0.15(+0.19%) |
Jul 10, 2019 | 81.64 | 81.68 | 81.37 | 81.49 | 15,728 | +0.34(+0.41%) |
Jul 09, 2019 | 80.80 | 81.15 | 80.80 | 81.15 | 23,016 | +0.15(+0.18%) |
Jul 08, 2019 | 80.85 | 81.09 | 80.85 | 81.00 | 18,270 | -0.26(-0.32%) |
Jul 05, 2019 | 81.04 | 81.42 | 80.80 | 81.26 | 26,533 | -0.11(-0.14%) |
Jul 03, 2019 | 80.99 | 81.42 | 80.99 | 81.38 | 8,305 | +0.60(+0.74%) |
Jul 02, 2019 | 80.46 | 80.77 | 80.45 | 80.77 | 237,171 | +0.42(+0.52%) |
Jul 01, 2019 | 81.00 | 81.00 | 80.09 | 80.36 | 88,506 | +0.50(+0.63%) |
Jun 28, 2019 | 79.76 | 79.88 | 79.64 | 79.86 | 76,147 | +0.30(+0.38%) |
Jun 27, 2019 | 79.68 | 79.68 | 79.42 | 79.56 | 16,320 | +0.29(+0.36%) |
Jun 26, 2019 | 79.67 | 79.77 | 79.27 | 79.27 | 8,172 | -0.27(-0.34%) |
Jun 25, 2019 | 79.99 | 80.01 | 79.53 | 79.54 | 32,158 | -0.63(-0.79%) |
Jun 24, 2019 | 80.66 | 80.66 | 80.17 | 80.17 | 15,388 | -0.08(-0.10%) |
Jun 21, 2019 | 80.33 | 80.61 | 80.25 | 80.25 | 18,120 | -0.27(-0.34%) |
Jun 20, 2019 | 80.45 | 80.53 | 79.96 | 80.53 | 51,211 | +0.80(+1.01%) |
Jun 19, 2019 | 79.57 | 79.79 | 79.37 | 79.72 | 24,750 | +0.41(+0.51%) |
Jun 18, 2019 | 79.30 | 79.73 | 79.29 | 79.32 | 16,089 | +0.83(+1.06%) |
Jun 17, 2019 | 78.82 | 78.96 | 78.48 | 78.48 | 16,239 | -0.33(-0.42%) |
Jun 14, 2019 | 78.72 | 79.00 | 78.70 | 78.82 | 50,909 | +0.03(+0.04%) |
Jun 13, 2019 | 78.82 | 78.96 | 78.67 | 78.79 | 43,642 | +0.22(+0.27%) |
Jun 12, 2019 | 78.77 | 78.78 | 78.52 | 78.57 | 15,994 | -0.11(-0.14%) |
Jun 11, 2019 | 79.04 | 79.21 | 78.52 | 78.68 | 28,839 | -0.02(-0.03%) |
Jun 10, 2019 | 78.81 | 79.09 | 78.70 | 78.70 | 20,842 | +0.22(+0.28%) |
Jun 07, 2019 | 78.33 | 78.67 | 78.33 | 78.48 | 15,423 | +0.57(+0.73%) |
Jun 06, 2019 | 77.40 | 77.93 | 77.33 | 77.92 | 64,190 | +0.71(+0.92%) |
Jun 05, 2019 | 76.92 | 77.20 | 76.64 | 77.20 | 101,667 | +0.66(+0.86%) |
Jun 04, 2019 | 75.72 | 76.55 | 75.66 | 76.55 | 30,589 | +1.52(+2.03%) |
Jun 03, 2019 | 74.69 | 75.30 | 74.69 | 75.02 | 21,059 | -0.08(-0.11%) |
May 31, 2019 | 75.21 | 75.43 | 74.98 | 75.10 | 46,897 | -0.72(-0.95%) |
May 30, 2019 | 75.80 | 75.99 | 75.65 | 75.82 | 47,424 | +0.16(+0.21%) |
May 29, 2019 | 75.95 | 75.95 | 75.31 | 75.66 | 31,363 | -0.52(-0.69%) |
May 28, 2019 | 76.95 | 77.17 | 76.12 | 76.19 | 26,561 | -0.58(-0.75%) |
May 24, 2019 | 76.99 | 76.99 | 76.66 | 76.77 | 53,099 | +0.01(+0.01%) |
May 23, 2019 | 77.14 | 77.14 | 76.33 | 76.76 | 18,355 | -0.78(-1.01%) |
May 22, 2019 | 77.54 | 77.64 | 77.39 | 77.54 | 42,512 | -0.12(-0.15%) |
May 21, 2019 | 77.50 | 77.76 | 77.43 | 77.66 | 38,823 | +0.57(+0.74%) |
May 20, 2019 | 77.24 | 77.33 | 76.81 | 77.09 | 17,347 | -0.40(-0.51%) |
May 17, 2019 | 77.55 | 77.98 | 77.42 | 77.48 | 6,093 | -0.30(-0.39%) |
May 16, 2019 | 77.32 | 78.14 | 77.32 | 77.79 | 12,022 | +0.67(+0.87%) |
May 15, 2019 | 76.20 | 77.23 | 76.20 | 77.12 | 20,353 | +0.52(+0.68%) |
May 14, 2019 | 77.02 | 77.05 | 76.41 | 76.59 | 35,244 | -0.18(-0.24%) |
May 13, 2019 | 76.67 | 76.78 | 75.80 | 76.78 | 54,300 | -0.83(-1.07%) |
May 10, 2019 | 77.38 | 77.90 | 76.28 | 77.61 | 49,291 | +0.25(+0.33%) |
May 09, 2019 | 76.99 | 77.41 | 76.55 | 77.35 | 21,196 | -0.18(-0.24%) |
May 08, 2019 | 77.57 | 78.13 | 77.54 | 77.54 | 438,369 | -0.07(-0.10%) |
May 07, 2019 | 78.22 | 78.29 | 77.19 | 77.61 | 44,923 | -1.17(-1.49%) |
May 06, 2019 | 77.91 | 78.85 | 77.91 | 78.79 | 34,575 | -0.27(-0.35%) |
May 03, 2019 | 78.73 | 79.27 | 78.73 | 79.06 | 69,638 | +0.66(+0.84%) |
May 02, 2019 | 78.54 | 78.74 | 78.05 | 78.40 | 33,872 | -0.20(-0.25%) |