Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.20 | 86.29 | 83.00 | 84.27 | 1,743,957 | -0.41(-0.48%) |
Jul 30, 2019 | 84.70 | 85.93 | 83.86 | 84.68 | 1,159,168 | -0.89(-1.04%) |
Jul 29, 2019 | 88.50 | 88.68 | 82.52 | 85.57 | 2,595,233 | -2.64(-2.99%) |
Jul 26, 2019 | 87.00 | 89.54 | 86.70 | 88.21 | 2,000,600 | +1.79(+2.07%) |
Jul 25, 2019 | 86.51 | 86.67 | 84.78 | 86.42 | 1,623,422 | -0.27(-0.31%) |
Jul 24, 2019 | 83.81 | 86.84 | 82.94 | 86.69 | 2,084,452 | +2.69(+3.20%) |
Jul 23, 2019 | 85.00 | 85.10 | 82.53 | 84.00 | 1,277,184 | +0.00(+0.00%) |
Jul 22, 2019 | 83.25 | 85.15 | 83.02 | 84.00 | 1,156,171 | +1.32(+1.60%) |
Jul 19, 2019 | 83.79 | 85.50 | 82.53 | 82.68 | 1,844,200 | +0.30(+0.36%) |
Jul 18, 2019 | 81.83 | 82.53 | 81.01 | 82.38 | 1,642,943 | +0.38(+0.46%) |
Jul 17, 2019 | 82.95 | 83.18 | 81.15 | 82.00 | 1,687,919 | -0.59(-0.71%) |
Jul 16, 2019 | 83.88 | 84.84 | 81.88 | 82.59 | 1,691,403 | -1.20(-1.43%) |
Jul 15, 2019 | 82.44 | 84.64 | 81.93 | 83.79 | 1,628,383 | +1.92(+2.35%) |
Jul 12, 2019 | 82.40 | 82.80 | 80.61 | 81.87 | 1,070,900 | -0.41(-0.50%) |
Jul 11, 2019 | 83.85 | 84.24 | 80.44 | 82.28 | 1,853,054 | -1.01(-1.21%) |
Jul 10, 2019 | 84.62 | 85.50 | 83.16 | 83.29 | 2,188,314 | -1.02(-1.21%) |
Jul 09, 2019 | 83.01 | 84.41 | 82.55 | 84.31 | 1,463,737 | +0.52(+0.62%) |
Jul 08, 2019 | 82.57 | 84.57 | 81.20 | 83.79 | 2,850,388 | +0.73(+0.88%) |
Jul 05, 2019 | 80.53 | 83.42 | 79.02 | 83.06 | 2,726,300 | +2.42(+3.00%) |
Jul 03, 2019 | 79.16 | 80.93 | 78.50 | 80.64 | 3,214,900 | +1.68(+2.13%) |
Jul 02, 2019 | 76.83 | 79.64 | 76.50 | 78.96 | 2,048,188 | +2.04(+2.65%) |
Jul 01, 2019 | 78.23 | 78.40 | 75.00 | 76.92 | 1,524,531 | +0.28(+0.37%) |
Jun 28, 2019 | 78.01 | 78.01 | 76.34 | 76.64 | 8,153,400 | -0.86(-1.11%) |
Jun 27, 2019 | 75.96 | 78.09 | 74.82 | 77.50 | 2,243,430 | +3.20(+4.31%) |
Jun 26, 2019 | 74.85 | 75.99 | 73.90 | 74.30 | 1,741,675 | +0.48(+0.65%) |
Jun 25, 2019 | 75.48 | 76.26 | 73.05 | 73.82 | 2,089,575 | -1.26(-1.68%) |
Jun 24, 2019 | 77.72 | 77.80 | 74.30 | 75.08 | 2,690,974 | -2.16(-2.80%) |
Jun 21, 2019 | 78.89 | 78.89 | 76.85 | 77.24 | 2,786,600 | -1.94(-2.45%) |
Jun 20, 2019 | 80.80 | 82.25 | 78.18 | 79.18 | 3,183,776 | -0.70(-0.88%) |
Jun 19, 2019 | 78.63 | 80.07 | 77.32 | 79.88 | 2,640,572 | +1.88(+2.41%) |
Jun 18, 2019 | 77.92 | 78.93 | 76.61 | 78.00 | 2,320,346 | +1.26(+1.64%) |
Jun 17, 2019 | 78.43 | 78.98 | 75.80 | 76.74 | 2,101,467 | -0.93(-1.20%) |
Jun 14, 2019 | 79.70 | 79.71 | 76.84 | 77.67 | 1,949,100 | -2.05(-2.57%) |
Jun 13, 2019 | 77.39 | 80.20 | 76.51 | 79.72 | 4,242,929 | +2.55(+3.30%) |
Jun 12, 2019 | 76.00 | 77.33 | 74.41 | 77.17 | 1,433,319 | +1.34(+1.77%) |
Jun 11, 2019 | 77.18 | 78.14 | 73.11 | 75.83 | 2,842,317 | -1.09(-1.42%) |
Jun 10, 2019 | 76.76 | 79.39 | 76.61 | 76.92 | 2,584,244 | +1.41(+1.87%) |
Jun 07, 2019 | 72.50 | 76.00 | 72.45 | 75.51 | 3,024,200 | +3.18(+4.40%) |
Jun 06, 2019 | 72.50 | 73.17 | 71.07 | 72.33 | 1,926,137 | -0.12(-0.17%) |
Jun 05, 2019 | 72.97 | 74.02 | 71.21 | 72.45 | 2,554,517 | +0.49(+0.68%) |
Jun 04, 2019 | 68.00 | 72.13 | 67.26 | 71.96 | 3,323,054 | +5.06(+7.56%) |
Jun 03, 2019 | 68.66 | 69.60 | 65.30 | 66.90 | 3,905,609 | -1.73(-2.52%) |
May 31, 2019 | 71.98 | 72.72 | 66.42 | 68.63 | 5,813,400 | -4.36(-5.97%) |
May 30, 2019 | 71.84 | 74.55 | 71.55 | 72.99 | 4,165,032 | +1.84(+2.59%) |
May 29, 2019 | 72.88 | 73.04 | 70.58 | 71.15 | 3,161,703 | -3.09(-4.16%) |
May 28, 2019 | 74.58 | 76.76 | 73.61 | 74.24 | 2,385,491 | +0.48(+0.65%) |
May 24, 2019 | 74.11 | 75.11 | 72.86 | 73.76 | 1,589,000 | +0.31(+0.42%) |
May 23, 2019 | 75.25 | 75.31 | 72.19 | 73.45 | 2,553,788 | -2.44(-3.22%) |
May 22, 2019 | 75.31 | 77.89 | 75.31 | 75.89 | 1,519,216 | -0.20(-0.26%) |
May 21, 2019 | 77.53 | 78.19 | 75.51 | 76.09 | 1,651,275 | -0.55(-0.72%) |
May 20, 2019 | 77.60 | 77.89 | 74.82 | 76.64 | 2,121,128 | -2.15(-2.73%) |
May 17, 2019 | 77.68 | 80.38 | 77.54 | 78.79 | 2,481,100 | +0.13(+0.17%) |
May 16, 2019 | 75.13 | 79.33 | 75.13 | 78.66 | 2,543,091 | +3.64(+4.85%) |
May 15, 2019 | 71.65 | 75.90 | 71.09 | 75.02 | 2,661,178 | +2.97(+4.12%) |
May 14, 2019 | 69.97 | 72.86 | 69.70 | 72.05 | 2,503,763 | +3.96(+5.82%) |
May 13, 2019 | 71.62 | 72.52 | 67.51 | 68.09 | 3,355,194 | -5.46(-7.42%) |
May 10, 2019 | 68.76 | 74.59 | 68.23 | 73.55 | 5,344,900 | +4.93(+7.18%) |
May 09, 2019 | 66.91 | 69.00 | 65.39 | 68.62 | 1,867,874 | +1.01(+1.49%) |
May 08, 2019 | 66.33 | 68.19 | 65.59 | 67.61 | 1,305,003 | +1.25(+1.88%) |
May 07, 2019 | 68.89 | 69.95 | 64.80 | 66.36 | 2,758,021 | -3.14(-4.52%) |
May 06, 2019 | 65.01 | 69.99 | 63.40 | 69.50 | 2,097,316 | +2.10(+3.12%) |
May 03, 2019 | 66.32 | 67.57 | 65.11 | 67.40 | 1,147,600 | +1.73(+2.63%) |
May 02, 2019 | 65.88 | 67.15 | 64.43 | 65.67 | 1,741,697 | -0.50(-0.76%) |