Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.31 | 85.40 | 84.39 | 84.44 | 1,351,082 | -0.94(-1.10%) |
Jul 30, 2019 | 84.50 | 85.41 | 84.46 | 85.38 | 783,948 | +0.06(+0.07%) |
Jul 29, 2019 | 85.51 | 86.09 | 85.08 | 85.32 | 865,957 | -0.53(-0.62%) |
Jul 26, 2019 | 85.76 | 85.98 | 84.76 | 85.86 | 1,092,285 | +0.53(+0.62%) |
Jul 25, 2019 | 86.25 | 86.25 | 84.96 | 85.33 | 1,541,931 | -0.37(-0.43%) |
Jul 24, 2019 | 81.68 | 86.56 | 81.68 | 85.70 | 3,884,090 | +3.83(+4.68%) |
Jul 23, 2019 | 80.21 | 81.87 | 80.02 | 81.87 | 1,702,007 | +1.96(+2.46%) |
Jul 22, 2019 | 80.14 | 80.33 | 79.55 | 79.90 | 1,354,390 | -0.11(-0.14%) |
Jul 19, 2019 | 78.75 | 80.34 | 78.37 | 80.02 | 2,116,679 | +1.47(+1.88%) |
Jul 18, 2019 | 77.50 | 78.81 | 76.65 | 78.54 | 1,179,707 | +1.09(+1.40%) |
Jul 17, 2019 | 76.97 | 77.66 | 76.53 | 77.46 | 1,699,457 | +0.34(+0.45%) |
Jul 16, 2019 | 77.76 | 78.28 | 76.94 | 77.11 | 1,068,500 | -0.21(-0.27%) |
Jul 15, 2019 | 78.71 | 79.15 | 77.06 | 77.32 | 1,651,374 | -1.39(-1.76%) |
Jul 12, 2019 | 78.52 | 78.83 | 77.91 | 78.71 | 904,860 | +0.00(+0.00%) |
Jul 11, 2019 | 78.16 | 78.96 | 77.26 | 78.71 | 1,240,251 | +0.79(+1.02%) |
Jul 10, 2019 | 78.88 | 79.27 | 77.82 | 77.91 | 1,820,001 | -1.01(-1.28%) |
Jul 09, 2019 | 78.34 | 78.96 | 78.25 | 78.92 | 1,010,110 | -0.07(-0.09%) |
Jul 08, 2019 | 80.24 | 80.24 | 78.09 | 78.99 | 1,870,909 | -1.94(-2.40%) |
Jul 05, 2019 | 80.33 | 81.14 | 80.09 | 80.93 | 1,189,652 | +0.97(+1.22%) |
Jul 03, 2019 | 79.31 | 80.10 | 79.31 | 79.96 | 890,469 | +0.79(+1.00%) |
Jul 02, 2019 | 78.91 | 79.75 | 78.42 | 79.16 | 2,975,614 | +0.20(+0.25%) |
Jul 01, 2019 | 78.31 | 79.10 | 78.31 | 78.96 | 2,088,330 | +1.41(+1.82%) |
Jun 28, 2019 | 76.53 | 77.74 | 76.42 | 77.55 | 3,353,101 | +1.86(+2.46%) |
Jun 27, 2019 | 74.81 | 75.80 | 74.66 | 75.69 | 1,346,757 | +0.97(+1.29%) |
Jun 26, 2019 | 74.22 | 74.86 | 73.52 | 74.72 | 2,107,549 | +0.83(+1.12%) |
Jun 25, 2019 | 73.62 | 74.13 | 72.42 | 73.90 | 1,184,125 | -0.10(-0.14%) |
Jun 24, 2019 | 74.38 | 75.27 | 73.89 | 74.00 | 935,245 | -0.70(-0.93%) |
Jun 21, 2019 | 73.99 | 75.15 | 73.53 | 74.70 | 1,941,788 | +0.82(+1.11%) |
Jun 20, 2019 | 74.20 | 74.20 | 73.03 | 73.88 | 1,530,403 | +0.42(+0.57%) |
Jun 19, 2019 | 74.51 | 75.48 | 73.26 | 73.46 | 1,301,913 | -0.99(-1.33%) |
Jun 18, 2019 | 73.40 | 75.53 | 73.16 | 74.45 | 1,437,185 | +0.46(+0.62%) |
Jun 17, 2019 | 75.16 | 75.66 | 73.87 | 73.99 | 798,282 | -1.12(-1.49%) |
Jun 14, 2019 | 75.35 | 75.63 | 74.28 | 75.11 | 1,083,697 | -0.06(-0.08%) |
Jun 13, 2019 | 75.71 | 76.40 | 74.80 | 75.17 | 1,096,209 | -0.15(-0.19%) |
Jun 12, 2019 | 74.89 | 76.52 | 73.96 | 75.32 | 2,579,881 | +0.20(+0.26%) |
Jun 11, 2019 | 76.08 | 77.13 | 74.94 | 75.12 | 2,855,712 | -0.52(-0.69%) |
Jun 10, 2019 | 76.26 | 76.85 | 75.53 | 75.64 | 1,727,033 | +0.10(+0.14%) |
Jun 07, 2019 | 75.14 | 75.66 | 74.54 | 75.54 | 1,074,192 | +0.49(+0.65%) |
Jun 06, 2019 | 74.71 | 76.47 | 73.51 | 75.05 | 1,088,304 | -0.10(-0.14%) |
Jun 05, 2019 | 75.84 | 76.51 | 74.46 | 75.16 | 991,644 | -0.93(-1.23%) |
Jun 04, 2019 | 74.58 | 76.12 | 74.39 | 76.09 | 848,723 | +2.61(+3.55%) |
Jun 03, 2019 | 73.35 | 74.10 | 72.81 | 73.48 | 1,311,634 | +0.29(+0.40%) |
May 31, 2019 | 73.98 | 74.51 | 73.00 | 73.19 | 1,155,052 | -1.83(-2.44%) |
May 30, 2019 | 76.83 | 76.99 | 74.66 | 75.02 | 883,299 | -1.52(-1.99%) |
May 29, 2019 | 76.07 | 76.64 | 75.22 | 76.54 | 1,299,760 | -0.03(-0.04%) |
May 28, 2019 | 78.10 | 78.10 | 76.42 | 76.58 | 1,687,940 | -1.59(-2.04%) |
May 24, 2019 | 77.65 | 78.35 | 77.57 | 78.17 | 1,213,593 | +1.04(+1.34%) |
May 23, 2019 | 79.07 | 79.16 | 76.79 | 77.13 | 1,832,781 | -2.76(-3.46%) |
May 22, 2019 | 80.68 | 80.79 | 79.88 | 79.90 | 847,951 | -1.03(-1.27%) |
May 21, 2019 | 80.35 | 81.15 | 80.29 | 80.92 | 1,157,112 | +0.91(+1.13%) |
May 20, 2019 | 79.67 | 80.32 | 79.42 | 80.02 | 1,198,662 | +0.07(+0.09%) |
May 17, 2019 | 80.26 | 81.31 | 79.82 | 79.95 | 890,505 | -1.16(-1.43%) |
May 16, 2019 | 81.17 | 81.81 | 80.82 | 81.11 | 922,062 | +0.46(+0.57%) |
May 15, 2019 | 80.45 | 81.53 | 79.90 | 80.65 | 1,111,236 | -0.57(-0.71%) |
May 14, 2019 | 80.45 | 81.80 | 80.38 | 81.22 | 1,217,091 | +0.82(+1.02%) |
May 13, 2019 | 81.89 | 82.23 | 80.07 | 80.40 | 1,107,699 | -3.09(-3.70%) |
May 10, 2019 | 82.65 | 83.63 | 81.77 | 83.49 | 854,867 | +0.50(+0.61%) |
May 09, 2019 | 82.05 | 83.13 | 81.13 | 82.99 | 939,475 | +0.09(+0.11%) |
May 08, 2019 | 83.19 | 83.67 | 82.71 | 82.89 | 788,143 | -0.53(-0.64%) |
May 07, 2019 | 83.79 | 84.16 | 82.82 | 83.42 | 1,181,875 | -1.13(-1.34%) |
May 06, 2019 | 83.52 | 85.06 | 83.23 | 84.55 | 767,074 | -0.58(-0.68%) |
May 03, 2019 | 84.49 | 85.43 | 84.29 | 85.14 | 845,869 | +0.86(+1.03%) |
May 02, 2019 | 83.66 | 85.35 | 83.56 | 84.27 | 1,467,422 | +0.78(+0.93%) |