Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.92 | 83.25 | 81.58 | 82.26 | 919,736 | -0.75(-0.91%) |
Jul 30, 2019 | 83.53 | 84.07 | 82.74 | 83.01 | 737,076 | -0.58(-0.70%) |
Jul 29, 2019 | 83.35 | 83.83 | 83.10 | 83.60 | 1,172,146 | -0.19(-0.22%) |
Jul 26, 2019 | 79.44 | 83.88 | 79.43 | 83.78 | 1,670,367 | +2.97(+3.67%) |
Jul 25, 2019 | 80.68 | 81.07 | 80.50 | 80.81 | 1,497,436 | +0.36(+0.45%) |
Jul 24, 2019 | 80.87 | 80.92 | 80.19 | 80.45 | 1,028,390 | -0.49(-0.61%) |
Jul 23, 2019 | 81.25 | 81.32 | 80.68 | 80.94 | 808,810 | -0.05(-0.06%) |
Jul 22, 2019 | 80.87 | 81.25 | 80.37 | 80.99 | 765,282 | +0.16(+0.20%) |
Jul 19, 2019 | 81.76 | 81.99 | 80.67 | 80.83 | 1,205,035 | -0.86(-1.06%) |
Jul 18, 2019 | 81.32 | 81.71 | 80.83 | 81.70 | 831,407 | +0.19(+0.24%) |
Jul 17, 2019 | 81.45 | 81.78 | 81.40 | 81.50 | 820,942 | +0.14(+0.17%) |
Jul 16, 2019 | 81.01 | 81.41 | 80.83 | 81.36 | 868,007 | +0.35(+0.44%) |
Jul 15, 2019 | 80.80 | 81.03 | 80.53 | 81.01 | 851,065 | +0.31(+0.38%) |
Jul 12, 2019 | 81.01 | 81.29 | 79.97 | 80.70 | 1,225,726 | -0.40(-0.49%) |
Jul 11, 2019 | 81.10 | 81.36 | 80.75 | 81.10 | 939,772 | -0.10(-0.13%) |
Jul 10, 2019 | 80.92 | 81.43 | 80.83 | 81.20 | 798,850 | +0.28(+0.34%) |
Jul 09, 2019 | 80.60 | 80.97 | 80.36 | 80.93 | 784,782 | +0.19(+0.24%) |
Jul 08, 2019 | 81.02 | 81.38 | 80.66 | 80.73 | 703,979 | -0.46(-0.57%) |
Jul 05, 2019 | 81.54 | 81.54 | 80.52 | 81.19 | 586,137 | -0.18(-0.22%) |
Jul 03, 2019 | 81.00 | 81.49 | 80.95 | 81.37 | 647,025 | +0.55(+0.68%) |
Jul 02, 2019 | 80.48 | 80.90 | 80.42 | 80.82 | 1,060,701 | +0.45(+0.55%) |
Jul 01, 2019 | 80.78 | 81.05 | 80.01 | 80.38 | 776,224 | -0.02(-0.02%) |
Jun 28, 2019 | 80.19 | 80.51 | 79.89 | 80.40 | 1,306,012 | +0.40(+0.50%) |
Jun 27, 2019 | 79.13 | 80.15 | 79.13 | 79.99 | 1,254,903 | +1.01(+1.28%) |
Jun 26, 2019 | 80.16 | 80.28 | 78.72 | 78.99 | 1,278,543 | -1.26(-1.57%) |
Jun 25, 2019 | 81.06 | 81.10 | 80.19 | 80.24 | 981,052 | -0.38(-0.47%) |
Jun 24, 2019 | 80.48 | 81.09 | 80.31 | 80.62 | 1,026,426 | +0.51(+0.63%) |
Jun 21, 2019 | 80.66 | 80.86 | 80.11 | 80.11 | 1,840,526 | -0.55(-0.68%) |
Jun 20, 2019 | 80.21 | 80.73 | 79.83 | 80.66 | 1,706,255 | +0.57(+0.72%) |
Jun 19, 2019 | 79.73 | 80.21 | 79.52 | 80.09 | 874,491 | +0.34(+0.43%) |
Jun 18, 2019 | 80.29 | 80.53 | 79.70 | 79.74 | 893,235 | -0.44(-0.55%) |
Jun 17, 2019 | 80.63 | 80.63 | 80.02 | 80.19 | 774,219 | -0.18(-0.23%) |
Jun 14, 2019 | 79.52 | 80.57 | 79.17 | 80.37 | 848,125 | +0.73(+0.92%) |
Jun 13, 2019 | 80.20 | 80.35 | 79.37 | 79.64 | 667,283 | -0.57(-0.71%) |
Jun 12, 2019 | 79.76 | 80.21 | 79.49 | 80.21 | 1,085,020 | +0.61(+0.77%) |
Jun 11, 2019 | 80.08 | 80.25 | 79.34 | 79.61 | 1,036,482 | -0.38(-0.47%) |
Jun 10, 2019 | 80.33 | 80.53 | 79.76 | 79.98 | 660,495 | -0.20(-0.25%) |
Jun 07, 2019 | 80.25 | 80.83 | 80.09 | 80.19 | 781,344 | +0.39(+0.49%) |
Jun 06, 2019 | 79.63 | 79.97 | 79.24 | 79.80 | 982,429 | +0.17(+0.21%) |
Jun 05, 2019 | 78.45 | 79.65 | 78.19 | 79.63 | 943,971 | +1.53(+1.96%) |
Jun 04, 2019 | 79.34 | 79.34 | 77.72 | 78.10 | 1,694,489 | -0.87(-1.10%) |
Jun 03, 2019 | 78.39 | 79.08 | 78.22 | 78.97 | 1,035,462 | +0.81(+1.04%) |
May 31, 2019 | 77.13 | 78.28 | 77.13 | 78.15 | 1,296,215 | +0.55(+0.70%) |
May 30, 2019 | 77.43 | 77.97 | 77.38 | 77.61 | 1,427,188 | +0.30(+0.39%) |
May 29, 2019 | 77.40 | 77.59 | 76.84 | 77.30 | 1,271,449 | -0.35(-0.45%) |
May 28, 2019 | 78.31 | 78.68 | 77.62 | 77.66 | 1,814,745 | -0.47(-0.60%) |
May 24, 2019 | 78.52 | 78.73 | 77.78 | 78.13 | 948,242 | -0.23(-0.29%) |
May 23, 2019 | 78.19 | 78.41 | 77.77 | 78.36 | 997,275 | -0.15(-0.19%) |
May 22, 2019 | 78.72 | 78.77 | 78.41 | 78.51 | 1,096,785 | -0.18(-0.22%) |
May 21, 2019 | 78.70 | 78.90 | 78.44 | 78.68 | 940,055 | +0.31(+0.40%) |
May 20, 2019 | 78.31 | 78.79 | 78.07 | 78.37 | 869,299 | -0.01(-0.01%) |
May 17, 2019 | 78.03 | 78.81 | 77.99 | 78.38 | 1,361,481 | -0.24(-0.31%) |
May 16, 2019 | 77.84 | 78.87 | 77.64 | 78.62 | 1,047,720 | +0.98(+1.26%) |
May 15, 2019 | 77.16 | 77.88 | 76.88 | 77.64 | 1,171,061 | +0.25(+0.32%) |
May 14, 2019 | 77.43 | 77.80 | 77.23 | 77.39 | 1,696,891 | +0.06(+0.07%) |
May 13, 2019 | 76.98 | 77.41 | 76.69 | 77.33 | 1,196,811 | -0.35(-0.45%) |
May 10, 2019 | 76.18 | 77.78 | 76.16 | 77.68 | 1,045,003 | +1.30(+1.71%) |
May 09, 2019 | 76.09 | 76.52 | 75.70 | 76.38 | 1,087,340 | +0.12(+0.16%) |
May 08, 2019 | 76.23 | 76.61 | 76.02 | 76.26 | 953,937 | -0.11(-0.15%) |
May 07, 2019 | 76.64 | 76.78 | 75.91 | 76.37 | 1,333,720 | -0.55(-0.71%) |
May 06, 2019 | 76.35 | 77.01 | 76.17 | 76.92 | 878,492 | -0.01(-0.01%) |
May 03, 2019 | 76.18 | 76.93 | 75.95 | 76.93 | 1,259,740 | +0.99(+1.30%) |
May 02, 2019 | 75.77 | 76.00 | 75.29 | 75.94 | 959,564 | +0.16(+0.21%) |