Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.34 | 85.43 | 84.42 | 84.48 | 1,350,572 | -0.94(-1.10%) |
Jul 30, 2019 | 84.54 | 85.44 | 84.49 | 85.42 | 783,652 | +0.06(+0.07%) |
Jul 29, 2019 | 85.55 | 86.12 | 85.11 | 85.36 | 865,630 | -0.53(-0.62%) |
Jul 26, 2019 | 85.80 | 86.01 | 84.79 | 85.89 | 1,091,872 | +0.53(+0.62%) |
Jul 25, 2019 | 86.29 | 86.29 | 84.99 | 85.36 | 1,541,348 | -0.37(-0.43%) |
Jul 24, 2019 | 81.71 | 86.60 | 81.71 | 85.74 | 3,882,623 | +3.84(+4.68%) |
Jul 23, 2019 | 80.24 | 81.90 | 80.05 | 81.90 | 1,701,364 | +1.97(+2.46%) |
Jul 22, 2019 | 80.17 | 80.36 | 79.58 | 79.93 | 1,353,878 | -0.11(-0.14%) |
Jul 19, 2019 | 78.78 | 80.37 | 78.40 | 80.05 | 2,115,879 | +1.47(+1.88%) |
Jul 18, 2019 | 77.53 | 78.84 | 76.68 | 78.57 | 1,179,261 | +1.09(+1.40%) |
Jul 17, 2019 | 77.00 | 77.69 | 76.56 | 77.49 | 1,698,814 | +0.34(+0.45%) |
Jul 16, 2019 | 77.79 | 78.31 | 76.97 | 77.14 | 1,068,096 | -0.21(-0.27%) |
Jul 15, 2019 | 78.74 | 79.18 | 77.09 | 77.35 | 1,650,750 | -1.39(-1.76%) |
Jul 12, 2019 | 78.55 | 78.86 | 77.94 | 78.74 | 904,518 | +0.00(+0.00%) |
Jul 11, 2019 | 78.19 | 78.99 | 77.29 | 78.74 | 1,239,783 | +0.79(+1.02%) |
Jul 10, 2019 | 78.91 | 79.30 | 77.85 | 77.94 | 1,819,314 | -1.01(-1.28%) |
Jul 09, 2019 | 78.37 | 78.99 | 78.28 | 78.95 | 1,009,728 | -0.07(-0.09%) |
Jul 08, 2019 | 80.27 | 80.27 | 78.12 | 79.02 | 1,870,202 | -1.94(-2.40%) |
Jul 05, 2019 | 80.36 | 81.18 | 80.12 | 80.96 | 1,189,203 | +0.97(+1.22%) |
Jul 03, 2019 | 79.34 | 80.13 | 79.34 | 79.99 | 890,133 | +0.79(+1.00%) |
Jul 02, 2019 | 78.94 | 79.78 | 78.45 | 79.19 | 2,974,489 | +0.20(+0.25%) |
Jul 01, 2019 | 78.34 | 79.13 | 78.34 | 78.99 | 2,087,540 | +1.41(+1.82%) |
Jun 28, 2019 | 76.55 | 77.77 | 76.45 | 77.58 | 3,351,834 | +1.86(+2.46%) |
Jun 27, 2019 | 74.84 | 75.83 | 74.68 | 75.72 | 1,346,248 | +0.97(+1.29%) |
Jun 26, 2019 | 74.24 | 74.89 | 73.55 | 74.75 | 2,106,753 | +0.83(+1.12%) |
Jun 25, 2019 | 73.65 | 74.16 | 72.44 | 73.93 | 1,183,677 | -0.10(-0.14%) |
Jun 24, 2019 | 74.41 | 75.30 | 73.92 | 74.03 | 934,891 | -0.70(-0.93%) |
Jun 21, 2019 | 74.02 | 75.18 | 73.55 | 74.73 | 1,941,054 | +0.82(+1.11%) |
Jun 20, 2019 | 74.23 | 74.23 | 73.06 | 73.91 | 1,529,825 | +0.42(+0.57%) |
Jun 19, 2019 | 74.54 | 75.51 | 73.29 | 73.49 | 1,301,421 | -0.99(-1.33%) |
Jun 18, 2019 | 73.43 | 75.56 | 73.18 | 74.48 | 1,436,642 | +0.46(+0.62%) |
Jun 17, 2019 | 75.19 | 75.68 | 73.90 | 74.02 | 797,980 | -1.12(-1.49%) |
Jun 14, 2019 | 75.38 | 75.66 | 74.31 | 75.14 | 1,083,287 | -0.06(-0.08%) |
Jun 13, 2019 | 75.74 | 76.43 | 74.83 | 75.20 | 1,095,795 | -0.15(-0.19%) |
Jun 12, 2019 | 74.92 | 76.55 | 73.99 | 75.35 | 2,578,906 | +0.20(+0.26%) |
Jun 11, 2019 | 76.11 | 77.15 | 74.97 | 75.15 | 2,854,633 | -0.52(-0.69%) |
Jun 10, 2019 | 76.29 | 76.88 | 75.56 | 75.67 | 1,726,381 | +0.10(+0.14%) |
Jun 07, 2019 | 75.17 | 75.69 | 74.56 | 75.57 | 1,073,786 | +0.49(+0.65%) |
Jun 06, 2019 | 74.74 | 76.50 | 73.54 | 75.08 | 1,087,893 | -0.10(-0.14%) |
Jun 05, 2019 | 75.87 | 76.54 | 74.49 | 75.19 | 991,269 | -0.93(-1.23%) |
Jun 04, 2019 | 74.61 | 76.14 | 74.42 | 76.12 | 848,402 | +2.61(+3.55%) |
Jun 03, 2019 | 73.38 | 74.12 | 72.84 | 73.51 | 1,311,138 | +0.29(+0.40%) |
May 31, 2019 | 74.00 | 74.53 | 73.03 | 73.22 | 1,154,615 | -1.83(-2.44%) |
May 30, 2019 | 76.85 | 77.02 | 74.69 | 75.05 | 882,966 | -1.52(-1.99%) |
May 29, 2019 | 76.10 | 76.67 | 75.25 | 76.57 | 1,299,269 | -0.03(-0.04%) |
May 28, 2019 | 78.13 | 78.13 | 76.45 | 76.61 | 1,687,302 | -1.59(-2.04%) |
May 24, 2019 | 77.68 | 78.38 | 77.60 | 78.20 | 1,213,134 | +1.04(+1.34%) |
May 23, 2019 | 79.10 | 79.19 | 76.82 | 77.16 | 1,832,089 | -2.77(-3.46%) |
May 22, 2019 | 80.71 | 80.82 | 79.91 | 79.93 | 847,631 | -1.03(-1.27%) |
May 21, 2019 | 80.38 | 81.18 | 80.32 | 80.96 | 1,156,674 | +0.91(+1.13%) |
May 20, 2019 | 79.70 | 80.35 | 79.45 | 80.05 | 1,198,209 | +0.07(+0.09%) |
May 17, 2019 | 80.29 | 81.34 | 79.85 | 79.98 | 890,169 | -1.16(-1.43%) |
May 16, 2019 | 81.20 | 81.84 | 80.85 | 81.14 | 921,713 | +0.46(+0.57%) |
May 15, 2019 | 80.48 | 81.56 | 79.93 | 80.68 | 1,110,816 | -0.57(-0.71%) |
May 14, 2019 | 80.48 | 81.83 | 80.41 | 81.26 | 1,216,631 | +0.82(+1.02%) |
May 13, 2019 | 81.92 | 82.27 | 80.10 | 80.43 | 1,107,280 | -3.09(-3.70%) |
May 10, 2019 | 82.69 | 83.66 | 81.80 | 83.52 | 854,544 | +0.51(+0.61%) |
May 09, 2019 | 82.09 | 83.16 | 81.16 | 83.02 | 939,120 | +0.09(+0.11%) |
May 08, 2019 | 83.22 | 83.70 | 82.74 | 82.92 | 787,846 | -0.53(-0.64%) |
May 07, 2019 | 83.82 | 84.19 | 82.85 | 83.46 | 1,181,429 | -1.13(-1.34%) |
May 06, 2019 | 83.55 | 85.09 | 83.26 | 84.59 | 766,785 | -0.58(-0.68%) |
May 03, 2019 | 84.53 | 85.46 | 84.32 | 85.17 | 845,550 | +0.86(+1.03%) |
May 02, 2019 | 83.69 | 85.39 | 83.59 | 84.30 | 1,466,867 | +0.78(+0.93%) |