Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.30 | 86.40 | 85.57 | 85.57 | 16,416 | -0.65(-0.75%) |
Jul 30, 2019 | 85.78 | 86.25 | 85.78 | 86.22 | 222,845 | -0.03(-0.03%) |
Jul 29, 2019 | 86.50 | 86.50 | 86.15 | 86.25 | 294,200 | -0.30(-0.34%) |
Jul 26, 2019 | 86.16 | 86.58 | 86.13 | 86.54 | 4,197 | +0.52(+0.60%) |
Jul 25, 2019 | 86.51 | 86.51 | 86.02 | 86.02 | 3,504 | -0.59(-0.69%) |
Jul 24, 2019 | 86.22 | 86.67 | 86.14 | 86.62 | 21,037 | +0.64(+0.74%) |
Jul 23, 2019 | 85.49 | 85.98 | 85.46 | 85.98 | 7,820 | +0.73(+0.85%) |
Jul 22, 2019 | 85.45 | 85.45 | 85.16 | 85.25 | 24,151 | +0.00(+0.00%) |
Jul 19, 2019 | 85.75 | 85.77 | 85.25 | 85.25 | 6,996 | -0.35(-0.41%) |
Jul 18, 2019 | 85.13 | 85.60 | 85.12 | 85.60 | 3,064 | +0.28(+0.33%) |
Jul 17, 2019 | 85.64 | 85.69 | 85.32 | 85.32 | 3,055 | -0.60(-0.70%) |
Jul 16, 2019 | 86.13 | 86.26 | 85.92 | 85.92 | 11,341 | -0.14(-0.16%) |
Jul 15, 2019 | 86.23 | 86.23 | 85.89 | 86.06 | 8,604 | -0.12(-0.14%) |
Jul 12, 2019 | 85.68 | 86.19 | 85.68 | 86.18 | 27,123 | +0.68(+0.79%) |
Jul 11, 2019 | 85.25 | 85.51 | 85.25 | 85.51 | 2,540 | +0.11(+0.12%) |
Jul 10, 2019 | 85.78 | 85.78 | 85.34 | 85.40 | 27,721 | +0.06(+0.07%) |
Jul 09, 2019 | 84.85 | 85.37 | 84.82 | 85.34 | 77,518 | +0.14(+0.16%) |
Jul 08, 2019 | 85.46 | 85.46 | 85.03 | 85.21 | 15,262 | -0.51(-0.60%) |
Jul 05, 2019 | 85.43 | 85.75 | 85.08 | 85.72 | 6,458 | -0.11(-0.13%) |
Jul 03, 2019 | 85.56 | 85.83 | 85.56 | 85.83 | 7,857 | +0.81(+0.95%) |
Jul 02, 2019 | 84.88 | 85.02 | 84.81 | 85.02 | 7,254 | -0.06(-0.07%) |
Jul 01, 2019 | 85.57 | 85.57 | 84.78 | 85.08 | 28,314 | +0.53(+0.63%) |
Jun 28, 2019 | 84.04 | 84.61 | 84.03 | 84.55 | 10,763 | +0.75(+0.90%) |
Jun 27, 2019 | 83.52 | 83.79 | 83.48 | 83.79 | 16,652 | +0.61(+0.73%) |
Jun 26, 2019 | 83.52 | 83.52 | 83.18 | 83.18 | 5,549 | -0.10(-0.12%) |
Jun 25, 2019 | 83.77 | 83.80 | 83.28 | 83.28 | 11,959 | -0.62(-0.74%) |
Jun 24, 2019 | 84.31 | 84.31 | 83.89 | 83.90 | 5,782 | -0.47(-0.56%) |
Jun 21, 2019 | 84.45 | 84.45 | 84.38 | 84.38 | 4,520 | -0.29(-0.34%) |
Jun 20, 2019 | 84.71 | 84.79 | 83.97 | 84.66 | 6,413 | +0.78(+0.93%) |
Jun 19, 2019 | 83.61 | 83.98 | 83.46 | 83.89 | 19,065 | +0.36(+0.43%) |
Jun 18, 2019 | 83.11 | 83.85 | 83.11 | 83.52 | 11,450 | +0.87(+1.06%) |
Jun 17, 2019 | 82.71 | 82.90 | 82.65 | 82.65 | 7,425 | -0.04(-0.05%) |
Jun 14, 2019 | 82.94 | 82.94 | 82.54 | 82.69 | 7,462 | -0.26(-0.31%) |
Jun 13, 2019 | 82.95 | 83.06 | 82.74 | 82.95 | 40,077 | +0.49(+0.59%) |
Jun 12, 2019 | 82.38 | 82.55 | 82.38 | 82.46 | 8,980 | -0.16(-0.19%) |
Jun 11, 2019 | 83.23 | 83.26 | 82.50 | 82.62 | 20,935 | -0.12(-0.15%) |
Jun 10, 2019 | 82.88 | 83.22 | 82.73 | 82.74 | 269,579 | +0.37(+0.45%) |
Jun 07, 2019 | 82.36 | 82.53 | 82.36 | 82.37 | 4,001 | +0.62(+0.76%) |
Jun 06, 2019 | 81.51 | 81.82 | 81.25 | 81.75 | 6,019 | +0.30(+0.37%) |
Jun 05, 2019 | 81.16 | 81.45 | 80.59 | 81.45 | 5,677 | +0.59(+0.73%) |
Jun 04, 2019 | 79.72 | 80.86 | 79.70 | 80.86 | 46,238 | +1.91(+2.42%) |
Jun 03, 2019 | 79.29 | 79.29 | 78.60 | 78.95 | 17,167 | +0.32(+0.41%) |
May 31, 2019 | 78.73 | 78.99 | 78.60 | 78.62 | 75,594 | -0.90(-1.13%) |
May 30, 2019 | 79.91 | 79.91 | 79.23 | 79.52 | 3,800 | +0.09(+0.12%) |
May 29, 2019 | 79.23 | 79.49 | 78.99 | 79.43 | 40,585 | -0.58(-0.73%) |
May 28, 2019 | 80.69 | 80.82 | 80.01 | 80.01 | 1,931 | -0.69(-0.86%) |
May 24, 2019 | 80.97 | 80.97 | 80.52 | 80.70 | 52,343 | +0.16(+0.20%) |
May 23, 2019 | 80.46 | 80.78 | 80.10 | 80.55 | 58,637 | -1.14(-1.39%) |
May 22, 2019 | 81.80 | 81.93 | 81.60 | 81.69 | 10,052 | -0.37(-0.45%) |
May 21, 2019 | 81.52 | 82.19 | 81.52 | 82.05 | 420,209 | +0.88(+1.09%) |
May 20, 2019 | 81.21 | 81.35 | 81.06 | 81.17 | 2,471 | -0.54(-0.66%) |
May 17, 2019 | 81.84 | 82.45 | 81.71 | 81.71 | 2,811 | -0.57(-0.70%) |
May 16, 2019 | 81.87 | 82.61 | 81.87 | 82.29 | 4,302 | +0.65(+0.79%) |
May 15, 2019 | 80.80 | 81.81 | 80.80 | 81.64 | 12,591 | +0.28(+0.34%) |
May 14, 2019 | 81.05 | 81.71 | 81.05 | 81.36 | 187,610 | +0.79(+0.98%) |
May 13, 2019 | 80.88 | 80.88 | 80.23 | 80.58 | 21,723 | -2.08(-2.52%) |
May 10, 2019 | 82.07 | 82.66 | 81.17 | 82.66 | 22,927 | +0.34(+0.42%) |
May 09, 2019 | 81.81 | 82.42 | 81.25 | 82.31 | 14,671 | -0.18(-0.21%) |
May 08, 2019 | 82.68 | 82.91 | 82.41 | 82.49 | 86,674 | -0.08(-0.10%) |
May 07, 2019 | 82.98 | 82.98 | 82.00 | 82.57 | 4,985 | -1.41(-1.67%) |
May 06, 2019 | 83.00 | 84.10 | 83.00 | 83.98 | 25,132 | -0.43(-0.51%) |
May 03, 2019 | 83.97 | 84.41 | 83.97 | 84.41 | 36,012 | +0.85(+1.02%) |
May 02, 2019 | 83.49 | 83.60 | 83.06 | 83.56 | 6,416 | -0.07(-0.09%) |