Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.53 | 83.90 | 82.00 | 82.73 | 69,119 | -0.78(-0.93%) |
Jul 30, 2019 | 83.16 | 83.51 | 82.80 | 83.51 | 175,482 | -1.08(-1.27%) |
Jul 29, 2019 | 84.43 | 84.59 | 84.10 | 84.59 | 55,975 | -1.15(-1.34%) |
Jul 26, 2019 | 85.28 | 85.87 | 85.28 | 85.73 | 60,800 | +1.44(+1.70%) |
Jul 25, 2019 | 84.51 | 84.51 | 83.02 | 84.30 | 102,713 | -1.80(-2.09%) |
Jul 24, 2019 | 84.64 | 88.00 | 84.46 | 86.10 | 104,893 | +0.62(+0.73%) |
Jul 23, 2019 | 85.49 | 85.97 | 85.30 | 85.48 | 135,934 | -0.82(-0.95%) |
Jul 22, 2019 | 86.08 | 86.40 | 85.86 | 86.30 | 38,651 | +0.70(+0.82%) |
Jul 19, 2019 | 86.56 | 86.59 | 85.60 | 85.60 | 66,000 | -0.96(-1.11%) |
Jul 18, 2019 | 85.74 | 86.65 | 85.69 | 86.56 | 118,723 | +0.81(+0.94%) |
Jul 17, 2019 | 86.71 | 86.78 | 85.65 | 85.75 | 94,465 | -0.38(-0.44%) |
Jul 16, 2019 | 86.15 | 86.52 | 86.05 | 86.13 | 108,913 | +0.51(+0.60%) |
Jul 15, 2019 | 85.87 | 86.01 | 85.51 | 85.62 | 106,959 | -0.90(-1.04%) |
Jul 12, 2019 | 86.34 | 86.52 | 86.08 | 86.52 | 75,500 | +0.30(+0.35%) |
Jul 11, 2019 | 86.37 | 86.37 | 85.93 | 86.22 | 56,616 | +0.50(+0.58%) |
Jul 10, 2019 | 85.89 | 86.06 | 85.55 | 85.72 | 75,662 | -0.28(-0.33%) |
Jul 09, 2019 | 85.32 | 86.14 | 85.32 | 86.00 | 72,651 | +0.02(+0.02%) |
Jul 08, 2019 | 85.45 | 85.98 | 85.45 | 85.98 | 56,716 | +0.28(+0.33%) |
Jul 05, 2019 | 85.19 | 85.85 | 84.81 | 85.70 | 83,400 | -0.04(-0.05%) |
Jul 03, 2019 | 85.71 | 85.96 | 85.41 | 85.74 | 66,000 | +0.50(+0.59%) |
Jul 02, 2019 | 84.91 | 85.43 | 84.81 | 85.24 | 62,822 | +0.62(+0.73%) |
Jul 01, 2019 | 84.90 | 84.90 | 84.35 | 84.62 | 61,099 | -0.49(-0.58%) |
Jun 28, 2019 | 84.77 | 85.30 | 84.64 | 85.11 | 61,700 | +1.45(+1.73%) |
Jun 27, 2019 | 83.52 | 83.99 | 83.46 | 83.66 | 53,834 | +0.34(+0.41%) |
Jun 26, 2019 | 84.13 | 84.13 | 83.32 | 83.32 | 120,411 | -0.81(-0.96%) |
Jun 25, 2019 | 84.70 | 84.94 | 84.00 | 84.13 | 85,003 | -0.22(-0.26%) |
Jun 24, 2019 | 83.90 | 84.72 | 83.72 | 84.35 | 62,050 | +0.85(+1.02%) |
Jun 21, 2019 | 83.29 | 83.68 | 83.20 | 83.50 | 106,800 | -0.14(-0.17%) |
Jun 20, 2019 | 83.65 | 83.90 | 83.31 | 83.64 | 70,376 | +1.39(+1.70%) |
Jun 19, 2019 | 82.12 | 82.60 | 81.83 | 82.25 | 77,690 | -0.15(-0.18%) |
Jun 18, 2019 | 82.13 | 82.79 | 82.03 | 82.40 | 76,324 | +2.05(+2.55%) |
Jun 17, 2019 | 79.94 | 80.74 | 79.91 | 80.35 | 48,359 | +1.02(+1.29%) |
Jun 14, 2019 | 79.63 | 79.68 | 79.12 | 79.33 | 198,400 | -0.74(-0.92%) |
Jun 13, 2019 | 80.02 | 80.29 | 79.83 | 80.07 | 51,181 | -0.20(-0.25%) |
Jun 12, 2019 | 80.72 | 80.82 | 80.26 | 80.27 | 107,584 | -1.35(-1.65%) |
Jun 11, 2019 | 82.11 | 82.17 | 81.10 | 81.62 | 152,513 | +0.76(+0.94%) |
Jun 10, 2019 | 80.85 | 81.05 | 80.68 | 80.86 | 68,943 | -0.13(-0.16%) |
Jun 07, 2019 | 80.38 | 81.67 | 80.31 | 80.99 | 80,800 | +1.83(+2.31%) |
Jun 06, 2019 | 79.40 | 79.40 | 78.69 | 79.16 | 47,950 | +0.62(+0.79%) |
Jun 05, 2019 | 78.90 | 78.96 | 78.43 | 78.54 | 150,127 | +1.54(+2.00%) |
Jun 04, 2019 | 76.69 | 77.14 | 76.45 | 77.00 | 64,717 | +1.13(+1.49%) |
Jun 03, 2019 | 75.48 | 76.24 | 75.18 | 75.87 | 126,396 | +0.38(+0.50%) |
May 31, 2019 | 74.58 | 75.65 | 74.41 | 75.49 | 88,200 | -0.66(-0.87%) |
May 30, 2019 | 75.63 | 76.15 | 75.63 | 76.15 | 295,097 | +0.68(+0.90%) |
May 29, 2019 | 75.39 | 75.47 | 74.95 | 75.47 | 141,306 | -0.55(-0.72%) |
May 28, 2019 | 76.26 | 76.80 | 76.02 | 76.02 | 253,910 | +0.28(+0.37%) |
May 24, 2019 | 75.21 | 75.74 | 75.21 | 75.74 | 269,600 | +1.34(+1.80%) |
May 23, 2019 | 74.18 | 74.78 | 73.92 | 74.40 | 219,796 | -0.60(-0.80%) |
May 22, 2019 | 74.76 | 75.25 | 74.68 | 75.00 | 281,087 | +0.04(+0.05%) |
May 21, 2019 | 74.87 | 74.99 | 74.50 | 74.96 | 120,007 | +1.16(+1.57%) |
May 20, 2019 | 73.81 | 73.93 | 73.40 | 73.80 | 104,641 | -2.00(-2.64%) |
May 17, 2019 | 75.92 | 76.38 | 75.65 | 75.80 | 108,800 | -0.13(-0.17%) |
May 16, 2019 | 75.05 | 76.31 | 75.00 | 75.93 | 67,433 | +0.29(+0.38%) |
May 15, 2019 | 73.64 | 75.67 | 73.57 | 75.64 | 132,265 | +0.82(+1.10%) |
May 14, 2019 | 74.48 | 75.28 | 74.31 | 74.82 | 105,231 | +2.02(+2.77%) |
May 13, 2019 | 73.10 | 73.20 | 72.50 | 72.80 | 83,822 | -3.20(-4.21%) |
May 10, 2019 | 75.25 | 76.20 | 74.66 | 76.00 | 108,300 | +0.64(+0.85%) |
May 09, 2019 | 74.48 | 75.36 | 74.24 | 75.36 | 87,378 | -0.68(-0.89%) |
May 08, 2019 | 75.33 | 76.22 | 75.22 | 76.04 | 56,170 | +1.26(+1.68%) |
May 07, 2019 | 75.53 | 75.60 | 74.42 | 74.78 | 143,981 | -2.78(-3.58%) |
May 06, 2019 | 76.43 | 77.66 | 76.36 | 77.56 | 199,902 | -2.29(-2.87%) |
May 03, 2019 | 78.90 | 79.89 | 78.83 | 79.85 | 300,100 | +1.56(+1.99%) |
May 02, 2019 | 78.15 | 78.58 | 78.13 | 78.29 | 87,727 | -0.06(-0.08%) |