Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.00 | 90.76 | 84.94 | 88.13 | 4,729,460 | +4.10(+4.88%) |
Jul 30, 2019 | 83.33 | 84.33 | 82.54 | 84.03 | 1,552,549 | +0.51(+0.61%) |
Jul 29, 2019 | 84.04 | 84.40 | 82.54 | 83.52 | 1,020,686 | -0.40(-0.48%) |
Jul 26, 2019 | 83.08 | 84.01 | 83.08 | 83.92 | 934,600 | +1.22(+1.48%) |
Jul 25, 2019 | 83.08 | 83.32 | 82.23 | 82.70 | 836,692 | -0.72(-0.86%) |
Jul 24, 2019 | 82.27 | 83.49 | 81.91 | 83.42 | 807,780 | +0.22(+0.26%) |
Jul 23, 2019 | 83.16 | 83.91 | 82.58 | 83.20 | 939,008 | +0.54(+0.65%) |
Jul 22, 2019 | 83.90 | 84.10 | 82.18 | 82.66 | 1,046,230 | -0.79(-0.95%) |
Jul 19, 2019 | 84.00 | 84.73 | 83.38 | 83.45 | 1,687,100 | -0.05(-0.06%) |
Jul 18, 2019 | 83.37 | 83.67 | 82.62 | 83.50 | 1,232,528 | -0.33(-0.39%) |
Jul 17, 2019 | 83.56 | 84.04 | 83.06 | 83.83 | 1,097,760 | +0.46(+0.55%) |
Jul 16, 2019 | 83.47 | 83.68 | 82.76 | 83.37 | 684,118 | -0.10(-0.12%) |
Jul 15, 2019 | 82.74 | 83.67 | 82.39 | 83.47 | 767,289 | +1.01(+1.22%) |
Jul 12, 2019 | 82.41 | 82.69 | 81.94 | 82.46 | 785,700 | +0.17(+0.21%) |
Jul 11, 2019 | 81.88 | 82.32 | 81.40 | 82.29 | 671,608 | +0.56(+0.69%) |
Jul 10, 2019 | 81.73 | 82.38 | 81.50 | 81.73 | 521,935 | +0.37(+0.45%) |
Jul 09, 2019 | 80.92 | 81.49 | 80.53 | 81.36 | 1,889,364 | +0.17(+0.21%) |
Jul 08, 2019 | 81.02 | 81.49 | 80.65 | 81.19 | 701,377 | -0.51(-0.62%) |
Jul 05, 2019 | 80.92 | 81.81 | 80.50 | 81.70 | 428,400 | +0.42(+0.52%) |
Jul 03, 2019 | 80.69 | 81.33 | 80.68 | 81.28 | 728,500 | +0.82(+1.02%) |
Jul 02, 2019 | 80.38 | 80.96 | 80.09 | 80.46 | 688,627 | -0.19(-0.24%) |
Jul 01, 2019 | 81.35 | 81.56 | 80.27 | 80.65 | 1,019,127 | +0.51(+0.64%) |
Jun 28, 2019 | 79.85 | 80.22 | 79.31 | 80.14 | 1,163,500 | +0.72(+0.91%) |
Jun 27, 2019 | 79.08 | 79.69 | 78.91 | 79.42 | 633,328 | +0.81(+1.03%) |
Jun 26, 2019 | 78.37 | 79.38 | 78.37 | 78.61 | 872,863 | +0.80(+1.03%) |
Jun 25, 2019 | 78.64 | 79.54 | 77.40 | 77.81 | 905,850 | -0.93(-1.18%) |
Jun 24, 2019 | 78.72 | 79.33 | 78.44 | 78.74 | 1,069,892 | +0.19(+0.24%) |
Jun 21, 2019 | 79.81 | 80.00 | 78.29 | 78.55 | 3,469,700 | -1.33(-1.66%) |
Jun 20, 2019 | 80.39 | 80.78 | 79.48 | 79.88 | 1,147,952 | +0.30(+0.38%) |
Jun 19, 2019 | 78.52 | 79.66 | 78.05 | 79.58 | 939,569 | +1.34(+1.71%) |
Jun 18, 2019 | 77.55 | 78.39 | 77.02 | 78.24 | 1,297,349 | +1.66(+2.17%) |
Jun 17, 2019 | 78.54 | 78.54 | 76.39 | 76.58 | 1,246,181 | -2.04(-2.59%) |
Jun 14, 2019 | 79.16 | 79.21 | 78.08 | 78.62 | 869,200 | -0.57(-0.72%) |
Jun 13, 2019 | 79.60 | 80.05 | 78.85 | 79.19 | 586,179 | -0.16(-0.20%) |
Jun 12, 2019 | 79.10 | 79.68 | 78.79 | 79.35 | 822,205 | -0.06(-0.08%) |
Jun 11, 2019 | 80.37 | 80.85 | 78.84 | 79.41 | 667,362 | -0.14(-0.18%) |
Jun 10, 2019 | 79.99 | 80.99 | 79.43 | 79.55 | 860,039 | +0.13(+0.16%) |
Jun 07, 2019 | 78.50 | 79.74 | 77.57 | 79.42 | 917,900 | +1.24(+1.59%) |
Jun 06, 2019 | 78.12 | 78.37 | 77.32 | 78.18 | 693,294 | +0.13(+0.17%) |
Jun 05, 2019 | 76.48 | 78.12 | 76.34 | 78.05 | 1,023,636 | +2.13(+2.81%) |
Jun 04, 2019 | 74.16 | 75.93 | 73.91 | 75.92 | 1,049,772 | +2.26(+3.07%) |
Jun 03, 2019 | 74.70 | 75.30 | 73.19 | 73.66 | 1,605,633 | -1.70(-2.26%) |
May 31, 2019 | 76.00 | 76.33 | 75.08 | 75.36 | 1,227,600 | -1.45(-1.89%) |
May 30, 2019 | 77.68 | 78.10 | 76.55 | 76.81 | 698,300 | -0.59(-0.76%) |
May 29, 2019 | 77.44 | 77.89 | 76.92 | 77.40 | 710,145 | -0.43(-0.55%) |
May 28, 2019 | 78.23 | 79.07 | 77.80 | 77.83 | 855,105 | -0.06(-0.08%) |
May 24, 2019 | 78.17 | 78.40 | 76.79 | 77.89 | 750,800 | +0.13(+0.17%) |
May 23, 2019 | 78.50 | 78.86 | 77.36 | 77.76 | 1,104,205 | -1.38(-1.74%) |
May 22, 2019 | 77.73 | 79.29 | 77.53 | 79.14 | 1,126,903 | +1.24(+1.59%) |
May 21, 2019 | 77.50 | 78.13 | 77.42 | 77.90 | 703,308 | +1.00(+1.30%) |
May 20, 2019 | 76.83 | 77.68 | 76.55 | 76.90 | 955,444 | -0.65(-0.84%) |
May 17, 2019 | 77.04 | 78.10 | 76.83 | 77.55 | 847,000 | -0.37(-0.47%) |
May 16, 2019 | 76.88 | 78.50 | 76.63 | 77.92 | 1,000,216 | +1.30(+1.70%) |
May 15, 2019 | 75.04 | 76.96 | 75.04 | 76.62 | 843,797 | +0.90(+1.19%) |
May 14, 2019 | 74.92 | 76.38 | 74.92 | 75.72 | 833,039 | +1.27(+1.71%) |
May 13, 2019 | 74.68 | 75.48 | 74.06 | 74.45 | 1,006,508 | -2.18(-2.84%) |
May 10, 2019 | 75.86 | 76.86 | 74.81 | 76.63 | 900,800 | +0.48(+0.63%) |
May 09, 2019 | 76.17 | 76.52 | 75.33 | 76.15 | 1,203,100 | -0.82(-1.07%) |
May 08, 2019 | 77.00 | 77.61 | 76.42 | 76.97 | 971,119 | -0.34(-0.44%) |
May 07, 2019 | 78.14 | 78.58 | 76.78 | 77.31 | 1,451,117 | -1.65(-2.09%) |
May 06, 2019 | 78.50 | 79.04 | 77.19 | 78.96 | 1,604,183 | -1.07(-1.34%) |
May 03, 2019 | 80.40 | 80.88 | 79.47 | 80.03 | 1,029,900 | -0.24(-0.30%) |
May 02, 2019 | 80.95 | 81.05 | 78.67 | 80.27 | 1,730,073 | -0.77(-0.95%) |