Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.87 | 81.91 | 81.01 | 81.04 | 19,576 | -0.72(-0.89%) |
Jul 30, 2019 | 82.11 | 82.97 | 81.74 | 81.77 | 27,827 | -0.35(-0.43%) |
Jul 29, 2019 | 82.24 | 82.24 | 81.93 | 82.12 | 12,324 | +0.00(+0.00%) |
Jul 26, 2019 | 81.87 | 82.13 | 81.86 | 82.11 | 162,981 | +0.77(+0.95%) |
Jul 25, 2019 | 81.65 | 81.68 | 81.28 | 81.34 | 16,436 | -0.36(-0.45%) |
Jul 24, 2019 | 81.31 | 81.73 | 81.31 | 81.71 | 18,861 | +0.36(+0.44%) |
Jul 23, 2019 | 81.37 | 81.42 | 80.98 | 81.35 | 16,770 | +0.44(+0.54%) |
Jul 22, 2019 | 80.80 | 81.02 | 80.77 | 80.91 | 12,939 | +0.10(+0.12%) |
Jul 19, 2019 | 81.57 | 81.57 | 80.81 | 80.81 | 15,418 | -0.44(-0.54%) |
Jul 18, 2019 | 80.98 | 81.35 | 80.69 | 81.25 | 13,839 | +0.34(+0.42%) |
Jul 17, 2019 | 81.98 | 81.98 | 80.92 | 80.92 | 33,745 | -0.42(-0.52%) |
Jul 16, 2019 | 81.67 | 81.67 | 81.27 | 81.34 | 17,729 | -0.26(-0.32%) |
Jul 15, 2019 | 81.86 | 81.86 | 81.46 | 81.60 | 38,207 | +0.08(+0.10%) |
Jul 12, 2019 | 81.59 | 81.59 | 81.26 | 81.51 | 15,092 | +0.42(+0.52%) |
Jul 11, 2019 | 81.09 | 81.12 | 80.84 | 81.09 | 17,343 | +0.15(+0.19%) |
Jul 10, 2019 | 81.09 | 81.14 | 80.83 | 80.94 | 15,834 | +0.33(+0.41%) |
Jul 09, 2019 | 80.26 | 80.61 | 80.26 | 80.61 | 23,171 | +0.14(+0.18%) |
Jul 08, 2019 | 80.31 | 80.55 | 80.31 | 80.46 | 18,392 | -0.26(-0.32%) |
Jul 05, 2019 | 80.50 | 80.88 | 80.26 | 80.72 | 26,711 | -0.11(-0.14%) |
Jul 03, 2019 | 80.45 | 80.88 | 80.45 | 80.83 | 8,360 | +0.60(+0.74%) |
Jul 02, 2019 | 79.92 | 80.24 | 79.92 | 80.24 | 238,762 | +0.42(+0.52%) |
Jul 01, 2019 | 80.46 | 80.46 | 79.56 | 79.82 | 89,100 | +0.50(+0.63%) |
Jun 28, 2019 | 79.23 | 79.34 | 79.11 | 79.32 | 76,658 | +0.30(+0.38%) |
Jun 27, 2019 | 79.15 | 79.15 | 78.89 | 79.03 | 16,429 | +0.29(+0.36%) |
Jun 26, 2019 | 79.14 | 79.24 | 78.74 | 78.74 | 8,227 | -0.27(-0.34%) |
Jun 25, 2019 | 79.46 | 79.48 | 79.00 | 79.01 | 32,374 | -0.63(-0.79%) |
Jun 24, 2019 | 80.12 | 80.12 | 79.64 | 79.64 | 15,491 | -0.08(-0.10%) |
Jun 21, 2019 | 79.79 | 80.07 | 79.72 | 79.72 | 18,241 | -0.27(-0.34%) |
Jun 20, 2019 | 79.91 | 79.99 | 79.42 | 79.99 | 51,554 | +0.80(+1.01%) |
Jun 19, 2019 | 79.04 | 79.26 | 78.84 | 79.19 | 24,916 | +0.41(+0.51%) |
Jun 18, 2019 | 78.77 | 79.19 | 78.76 | 78.79 | 16,197 | +0.83(+1.06%) |
Jun 17, 2019 | 78.29 | 78.44 | 77.96 | 77.96 | 16,348 | -0.33(-0.42%) |
Jun 14, 2019 | 78.20 | 78.48 | 78.17 | 78.29 | 51,250 | +0.03(+0.04%) |
Jun 13, 2019 | 78.29 | 78.43 | 78.14 | 78.26 | 43,935 | +0.21(+0.27%) |
Jun 12, 2019 | 78.25 | 78.25 | 78.00 | 78.05 | 16,101 | -0.11(-0.14%) |
Jun 11, 2019 | 78.51 | 78.68 | 78.00 | 78.15 | 29,032 | -0.02(-0.03%) |
Jun 10, 2019 | 78.28 | 78.57 | 78.18 | 78.18 | 20,982 | +0.22(+0.28%) |
Jun 07, 2019 | 77.81 | 78.14 | 77.81 | 77.96 | 15,527 | +0.56(+0.73%) |
Jun 06, 2019 | 76.88 | 77.41 | 76.82 | 77.40 | 64,621 | +0.71(+0.92%) |
Jun 05, 2019 | 76.41 | 76.69 | 76.13 | 76.69 | 102,349 | +0.65(+0.86%) |
Jun 04, 2019 | 75.22 | 76.03 | 75.16 | 76.03 | 30,794 | +1.51(+2.03%) |
Jun 03, 2019 | 74.19 | 74.80 | 74.19 | 74.52 | 21,200 | -0.08(-0.11%) |
May 31, 2019 | 74.71 | 74.93 | 74.48 | 74.60 | 47,212 | -0.71(-0.95%) |
May 30, 2019 | 75.30 | 75.49 | 75.15 | 75.31 | 47,742 | +0.16(+0.21%) |
May 29, 2019 | 75.44 | 75.44 | 74.81 | 75.16 | 31,574 | -0.52(-0.69%) |
May 28, 2019 | 76.44 | 76.66 | 75.62 | 75.68 | 26,740 | -0.58(-0.75%) |
May 24, 2019 | 76.47 | 76.47 | 76.14 | 76.25 | 53,456 | +0.01(+0.01%) |
May 23, 2019 | 76.63 | 76.63 | 75.83 | 76.25 | 18,478 | -0.78(-1.01%) |
May 22, 2019 | 77.02 | 77.12 | 76.87 | 77.02 | 42,797 | -0.12(-0.15%) |
May 21, 2019 | 76.98 | 77.24 | 76.91 | 77.14 | 39,084 | +0.57(+0.74%) |
May 20, 2019 | 76.73 | 76.81 | 76.30 | 76.57 | 17,464 | -0.39(-0.51%) |
May 17, 2019 | 77.03 | 77.46 | 76.90 | 76.97 | 6,134 | -0.30(-0.39%) |
May 16, 2019 | 76.80 | 77.61 | 76.80 | 77.27 | 12,103 | +0.67(+0.87%) |
May 15, 2019 | 75.69 | 76.72 | 75.69 | 76.60 | 20,489 | +0.52(+0.68%) |
May 14, 2019 | 76.51 | 76.54 | 75.90 | 76.08 | 35,481 | -0.18(-0.24%) |
May 13, 2019 | 76.16 | 76.26 | 75.29 | 76.26 | 54,665 | -0.83(-1.07%) |
May 10, 2019 | 76.87 | 77.38 | 75.77 | 77.09 | 49,622 | +0.25(+0.33%) |
May 09, 2019 | 76.47 | 76.90 | 76.04 | 76.84 | 21,338 | -0.18(-0.24%) |
May 08, 2019 | 77.05 | 77.61 | 77.02 | 77.02 | 441,313 | -0.07(-0.10%) |
May 07, 2019 | 77.70 | 77.76 | 76.67 | 77.09 | 45,225 | -1.17(-1.49%) |
May 06, 2019 | 77.39 | 78.33 | 77.39 | 78.26 | 34,807 | -0.27(-0.35%) |
May 03, 2019 | 78.21 | 78.74 | 78.21 | 78.53 | 70,106 | +0.65(+0.84%) |
May 02, 2019 | 78.02 | 78.22 | 77.53 | 77.88 | 34,100 | -0.20(-0.25%) |