Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.61 | 74.89 | 71.28 | 71.88 | 421,834 | -1.17(-1.60%) |
Jul 30, 2019 | 77.00 | 77.00 | 67.39 | 73.05 | 869,853 | -9.87(-11.90%) |
Jul 29, 2019 | 84.66 | 85.00 | 82.54 | 82.92 | 140,924 | -1.84(-2.17%) |
Jul 26, 2019 | 85.06 | 85.79 | 84.28 | 84.76 | 150,100 | +0.04(+0.05%) |
Jul 25, 2019 | 85.00 | 85.76 | 84.13 | 84.72 | 125,050 | -0.38(-0.45%) |
Jul 24, 2019 | 83.93 | 85.49 | 82.31 | 85.10 | 137,124 | +1.11(+1.32%) |
Jul 23, 2019 | 82.62 | 84.30 | 82.34 | 83.99 | 137,780 | +2.13(+2.60%) |
Jul 22, 2019 | 82.21 | 83.36 | 81.53 | 81.86 | 112,365 | -0.23(-0.28%) |
Jul 19, 2019 | 82.46 | 84.31 | 81.92 | 82.09 | 164,100 | -0.08(-0.10%) |
Jul 18, 2019 | 81.98 | 82.42 | 81.00 | 82.17 | 118,114 | +0.62(+0.76%) |
Jul 17, 2019 | 82.88 | 82.97 | 81.52 | 81.55 | 172,422 | -0.83(-1.01%) |
Jul 16, 2019 | 81.81 | 83.88 | 81.30 | 82.38 | 116,223 | +0.06(+0.07%) |
Jul 15, 2019 | 82.18 | 82.58 | 80.44 | 82.32 | 168,263 | +0.48(+0.59%) |
Jul 12, 2019 | 79.59 | 82.32 | 78.32 | 81.84 | 135,800 | +2.66(+3.36%) |
Jul 11, 2019 | 80.77 | 81.56 | 78.79 | 79.18 | 150,176 | -1.54(-1.91%) |
Jul 10, 2019 | 80.76 | 81.69 | 78.66 | 80.72 | 578,436 | -0.13(-0.16%) |
Jul 09, 2019 | 83.39 | 83.39 | 80.01 | 80.85 | 185,618 | -2.69(-3.22%) |
Jul 08, 2019 | 87.90 | 87.90 | 83.38 | 83.54 | 265,421 | -4.45(-5.06%) |
Jul 05, 2019 | 86.83 | 88.17 | 86.44 | 87.99 | 68,500 | +0.72(+0.83%) |
Jul 03, 2019 | 86.95 | 87.90 | 85.70 | 87.27 | 90,800 | +0.91(+1.05%) |
Jul 02, 2019 | 87.62 | 88.80 | 85.39 | 86.36 | 141,670 | -1.16(-1.33%) |
Jul 01, 2019 | 88.19 | 89.65 | 86.18 | 87.52 | 181,066 | +0.38(+0.44%) |
Jun 28, 2019 | 86.01 | 88.33 | 85.88 | 87.14 | 278,600 | +1.42(+1.66%) |
Jun 27, 2019 | 84.49 | 85.73 | 84.47 | 85.72 | 162,104 | +1.91(+2.28%) |
Jun 26, 2019 | 85.27 | 85.27 | 83.31 | 83.81 | 199,336 | -0.94(-1.11%) |
Jun 25, 2019 | 85.63 | 86.78 | 84.55 | 84.75 | 148,484 | -0.67(-0.78%) |
Jun 24, 2019 | 86.47 | 86.53 | 84.72 | 85.42 | 111,695 | -1.04(-1.20%) |
Jun 21, 2019 | 88.10 | 88.86 | 86.02 | 86.46 | 223,600 | -1.94(-2.19%) |
Jun 20, 2019 | 86.83 | 88.46 | 86.83 | 88.40 | 115,784 | +2.08(+2.41%) |
Jun 19, 2019 | 85.18 | 86.48 | 83.87 | 86.32 | 101,316 | +0.91(+1.07%) |
Jun 18, 2019 | 85.45 | 86.27 | 84.97 | 85.41 | 86,713 | +0.64(+0.75%) |
Jun 17, 2019 | 86.20 | 87.14 | 84.65 | 84.77 | 113,323 | -1.48(-1.72%) |
Jun 14, 2019 | 85.51 | 86.58 | 84.90 | 86.25 | 112,300 | +0.56(+0.65%) |
Jun 13, 2019 | 85.12 | 86.52 | 84.61 | 85.69 | 88,115 | +0.91(+1.07%) |
Jun 12, 2019 | 85.73 | 86.23 | 84.44 | 84.78 | 76,925 | -1.01(-1.18%) |
Jun 11, 2019 | 85.89 | 86.58 | 85.42 | 85.79 | 113,906 | +0.28(+0.33%) |
Jun 10, 2019 | 86.51 | 88.05 | 82.18 | 85.51 | 192,189 | -0.97(-1.12%) |
Jun 07, 2019 | 85.32 | 86.78 | 84.24 | 86.48 | 99,200 | +1.36(+1.60%) |
Jun 06, 2019 | 84.89 | 85.24 | 83.99 | 85.12 | 163,536 | +0.11(+0.13%) |
Jun 05, 2019 | 85.00 | 85.26 | 83.67 | 85.01 | 150,956 | +0.29(+0.34%) |
Jun 04, 2019 | 84.24 | 85.76 | 83.64 | 84.72 | 211,154 | +1.38(+1.66%) |
Jun 03, 2019 | 81.66 | 83.94 | 81.66 | 83.34 | 197,715 | +1.68(+2.06%) |
May 31, 2019 | 80.54 | 82.08 | 79.28 | 81.66 | 136,500 | +0.11(+0.13%) |
May 30, 2019 | 81.52 | 82.33 | 80.94 | 81.55 | 74,392 | +0.18(+0.22%) |
May 29, 2019 | 80.60 | 81.64 | 79.75 | 81.37 | 89,313 | +0.37(+0.46%) |
May 28, 2019 | 81.60 | 82.93 | 80.80 | 81.00 | 155,507 | -0.48(-0.59%) |
May 24, 2019 | 80.96 | 82.17 | 80.73 | 81.48 | 69,500 | +0.98(+1.22%) |
May 23, 2019 | 81.32 | 81.76 | 79.92 | 80.50 | 149,041 | -1.36(-1.66%) |
May 22, 2019 | 82.47 | 83.00 | 80.96 | 81.86 | 144,352 | -1.05(-1.27%) |
May 21, 2019 | 83.01 | 83.51 | 82.47 | 82.91 | 121,884 | +0.16(+0.19%) |
May 20, 2019 | 82.06 | 83.61 | 81.13 | 82.75 | 95,006 | +0.02(+0.02%) |
May 17, 2019 | 81.91 | 83.59 | 81.91 | 82.73 | 118,300 | +0.49(+0.60%) |
May 16, 2019 | 83.00 | 83.70 | 81.83 | 82.24 | 241,354 | -0.76(-0.92%) |
May 15, 2019 | 82.70 | 83.32 | 81.28 | 83.00 | 181,436 | -0.45(-0.54%) |
May 14, 2019 | 83.65 | 84.61 | 82.98 | 83.45 | 153,149 | -0.17(-0.20%) |
May 13, 2019 | 84.25 | 84.78 | 82.74 | 83.62 | 130,601 | -2.05(-2.39%) |
May 10, 2019 | 84.59 | 85.74 | 83.50 | 85.67 | 134,600 | +0.74(+0.87%) |
May 09, 2019 | 85.96 | 86.06 | 83.40 | 84.93 | 96,188 | -1.70(-1.96%) |
May 08, 2019 | 86.36 | 87.29 | 85.63 | 86.63 | 107,948 | +0.35(+0.41%) |
May 07, 2019 | 85.77 | 87.07 | 85.50 | 86.28 | 199,811 | -0.24(-0.28%) |
May 06, 2019 | 86.11 | 86.82 | 85.02 | 86.52 | 181,280 | -0.74(-0.85%) |
May 03, 2019 | 85.38 | 87.41 | 83.98 | 87.26 | 135,800 | +2.52(+2.97%) |
May 02, 2019 | 83.31 | 85.02 | 83.31 | 84.74 | 179,958 | +1.06(+1.27%) |