Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.03 | 83.04 | 80.04 | 81.56 | 1,606,303 | -1.47(-1.77%) |
Jul 30, 2019 | 80.95 | 83.30 | 80.00 | 83.03 | 1,511,252 | +1.39(+1.71%) |
Jul 29, 2019 | 80.58 | 81.66 | 80.58 | 81.63 | 858,100 | +1.04(+1.29%) |
Jul 26, 2019 | 80.72 | 81.12 | 80.09 | 80.59 | 772,894 | +0.18(+0.22%) |
Jul 25, 2019 | 81.63 | 82.00 | 80.05 | 80.42 | 636,768 | -0.90(-1.10%) |
Jul 24, 2019 | 80.49 | 81.45 | 80.11 | 81.31 | 809,309 | +1.01(+1.26%) |
Jul 23, 2019 | 79.80 | 80.63 | 79.33 | 80.30 | 868,202 | +0.71(+0.89%) |
Jul 22, 2019 | 80.34 | 80.65 | 79.48 | 79.59 | 897,924 | -0.44(-0.55%) |
Jul 19, 2019 | 81.08 | 81.08 | 79.63 | 80.03 | 991,951 | -1.16(-1.43%) |
Jul 18, 2019 | 80.00 | 81.42 | 79.12 | 81.19 | 1,272,546 | +1.22(+1.52%) |
Jul 17, 2019 | 82.72 | 82.84 | 79.19 | 79.98 | 2,349,157 | -3.31(-3.98%) |
Jul 16, 2019 | 84.10 | 84.13 | 83.06 | 83.29 | 1,007,414 | -0.87(-1.03%) |
Jul 15, 2019 | 84.23 | 84.60 | 83.25 | 84.16 | 865,549 | +0.07(+0.09%) |
Jul 12, 2019 | 84.60 | 85.44 | 83.17 | 84.08 | 1,597,508 | -0.64(-0.75%) |
Jul 11, 2019 | 85.87 | 88.16 | 84.03 | 84.72 | 2,341,476 | +1.15(+1.38%) |
Jul 10, 2019 | 83.13 | 84.01 | 82.45 | 83.57 | 1,648,319 | +1.00(+1.21%) |
Jul 09, 2019 | 81.81 | 83.06 | 81.58 | 82.57 | 1,198,344 | +0.37(+0.46%) |
Jul 08, 2019 | 82.00 | 82.41 | 80.99 | 82.19 | 1,035,084 | -0.13(-0.16%) |
Jul 05, 2019 | 81.79 | 83.16 | 81.02 | 82.33 | 759,003 | +0.36(+0.43%) |
Jul 03, 2019 | 80.58 | 83.08 | 80.55 | 81.97 | 1,139,520 | +1.99(+2.49%) |
Jul 02, 2019 | 80.10 | 80.53 | 79.10 | 79.98 | 1,115,306 | -0.12(-0.15%) |
Jul 01, 2019 | 80.28 | 80.40 | 79.22 | 80.10 | 1,275,599 | +0.31(+0.39%) |
Jun 28, 2019 | 80.32 | 80.72 | 79.60 | 79.79 | 1,672,735 | -0.35(-0.43%) |
Jun 27, 2019 | 78.97 | 80.98 | 78.52 | 80.14 | 1,215,527 | +1.73(+2.21%) |
Jun 26, 2019 | 78.94 | 79.40 | 77.91 | 78.40 | 1,140,750 | -0.47(-0.59%) |
Jun 25, 2019 | 78.49 | 79.69 | 77.79 | 78.87 | 1,815,954 | +0.71(+0.91%) |
Jun 24, 2019 | 79.17 | 79.68 | 77.57 | 78.16 | 2,182,990 | -0.88(-1.11%) |
Jun 21, 2019 | 79.90 | 80.00 | 78.84 | 79.04 | 2,567,767 | -1.03(-1.29%) |
Jun 20, 2019 | 81.39 | 81.39 | 78.95 | 80.07 | 2,009,334 | -0.47(-0.58%) |
Jun 19, 2019 | 80.24 | 81.22 | 80.04 | 80.54 | 1,471,693 | +0.57(+0.71%) |
Jun 18, 2019 | 80.43 | 81.51 | 79.68 | 79.97 | 978,275 | +0.10(+0.13%) |
Jun 17, 2019 | 79.98 | 80.12 | 78.97 | 79.86 | 1,131,392 | +0.27(+0.34%) |
Jun 14, 2019 | 81.14 | 81.41 | 79.40 | 79.59 | 1,072,627 | -1.30(-1.61%) |
Jun 13, 2019 | 80.11 | 81.12 | 79.84 | 80.89 | 1,092,843 | +0.99(+1.24%) |
Jun 12, 2019 | 79.24 | 79.93 | 78.86 | 79.90 | 1,213,854 | +0.62(+0.78%) |
Jun 11, 2019 | 79.55 | 79.80 | 79.03 | 79.28 | 1,339,878 | -0.05(-0.06%) |
Jun 10, 2019 | 78.26 | 80.00 | 78.22 | 79.33 | 1,515,268 | +1.21(+1.55%) |
Jun 07, 2019 | 77.05 | 78.30 | 76.70 | 78.12 | 1,316,688 | +1.62(+2.12%) |
Jun 06, 2019 | 76.32 | 77.17 | 76.31 | 76.50 | 1,509,791 | +0.09(+0.12%) |
Jun 05, 2019 | 77.54 | 77.85 | 75.82 | 76.41 | 1,223,912 | -0.52(-0.68%) |
Jun 04, 2019 | 76.07 | 77.56 | 75.80 | 76.93 | 2,021,224 | +1.72(+2.29%) |
Jun 03, 2019 | 73.11 | 75.87 | 73.11 | 75.21 | 1,450,627 | +2.35(+3.22%) |
May 31, 2019 | 72.57 | 73.32 | 72.12 | 72.86 | 899,520 | -0.43(-0.59%) |
May 30, 2019 | 73.32 | 73.87 | 72.49 | 73.29 | 857,829 | -0.03(-0.04%) |
May 29, 2019 | 75.36 | 75.36 | 73.17 | 73.32 | 2,158,460 | -2.38(-3.14%) |
May 28, 2019 | 75.40 | 76.45 | 75.40 | 75.70 | 1,841,051 | +0.20(+0.26%) |
May 24, 2019 | 75.28 | 76.07 | 74.81 | 75.50 | 856,777 | +0.22(+0.30%) |
May 23, 2019 | 75.95 | 76.43 | 74.82 | 75.28 | 1,251,813 | -1.27(-1.66%) |
May 22, 2019 | 75.31 | 76.81 | 75.02 | 76.55 | 1,786,654 | +1.15(+1.53%) |
May 21, 2019 | 74.66 | 76.05 | 74.37 | 75.40 | 2,041,901 | +1.25(+1.69%) |
May 20, 2019 | 72.13 | 74.56 | 72.11 | 74.15 | 1,715,980 | +1.40(+1.93%) |
May 17, 2019 | 71.91 | 73.77 | 71.53 | 72.74 | 1,281,853 | +0.51(+0.70%) |
May 16, 2019 | 72.47 | 73.32 | 72.02 | 72.24 | 1,484,425 | -0.25(-0.35%) |
May 15, 2019 | 71.03 | 72.58 | 69.99 | 72.49 | 1,432,212 | +1.09(+1.53%) |
May 14, 2019 | 70.70 | 73.48 | 70.26 | 71.40 | 1,724,012 | +0.94(+1.33%) |
May 13, 2019 | 70.79 | 71.01 | 69.52 | 70.46 | 1,167,563 | -1.67(-2.31%) |
May 10, 2019 | 73.46 | 74.02 | 70.88 | 72.13 | 1,435,111 | -1.59(-2.16%) |
May 09, 2019 | 72.37 | 74.29 | 71.85 | 73.72 | 1,905,457 | +0.43(+0.58%) |
May 08, 2019 | 72.47 | 74.07 | 71.23 | 73.29 | 1,961,912 | +1.17(+1.63%) |
May 07, 2019 | 72.26 | 73.61 | 71.47 | 72.12 | 1,855,914 | -0.79(-1.09%) |
May 06, 2019 | 72.74 | 73.14 | 70.40 | 72.91 | 1,293,849 | -0.77(-1.05%) |
May 03, 2019 | 72.60 | 74.10 | 72.28 | 73.68 | 2,245,415 | +1.94(+2.70%) |
May 02, 2019 | 70.31 | 73.34 | 70.11 | 71.74 | 3,291,561 | +3.42(+5.00%) |