Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.54 | 87.47 | 84.86 | 85.46 | 3,965,498 | -1.07(-1.23%) |
Jul 30, 2019 | 84.78 | 86.56 | 84.40 | 86.52 | 3,038,828 | +1.29(+1.51%) |
Jul 29, 2019 | 85.42 | 85.72 | 83.85 | 85.24 | 6,830,051 | -0.19(-0.22%) |
Jul 26, 2019 | 84.12 | 85.50 | 84.12 | 85.43 | 2,911,040 | +1.52(+1.81%) |
Jul 25, 2019 | 85.71 | 85.72 | 83.81 | 83.91 | 4,003,165 | -1.94(-2.27%) |
Jul 24, 2019 | 84.95 | 85.90 | 84.11 | 85.85 | 3,501,657 | +0.77(+0.90%) |
Jul 23, 2019 | 85.72 | 85.96 | 84.78 | 85.09 | 4,092,387 | -0.59(-0.69%) |
Jul 22, 2019 | 85.36 | 86.26 | 85.14 | 85.67 | 2,996,729 | +0.29(+0.34%) |
Jul 19, 2019 | 86.75 | 86.92 | 85.20 | 85.39 | 4,509,436 | -1.18(-1.36%) |
Jul 18, 2019 | 85.10 | 86.69 | 85.08 | 86.56 | 3,156,007 | +1.25(+1.46%) |
Jul 17, 2019 | 85.19 | 85.84 | 84.44 | 85.32 | 3,443,710 | +0.19(+0.22%) |
Jul 16, 2019 | 86.07 | 86.07 | 84.96 | 85.13 | 2,376,077 | -0.83(-0.96%) |
Jul 15, 2019 | 85.84 | 86.28 | 85.25 | 85.95 | 2,245,640 | +0.36(+0.42%) |
Jul 12, 2019 | 85.77 | 86.10 | 84.84 | 85.59 | 3,691,589 | -0.12(-0.14%) |
Jul 11, 2019 | 87.09 | 87.09 | 84.89 | 85.71 | 4,452,114 | -1.20(-1.38%) |
Jul 10, 2019 | 87.34 | 87.84 | 85.54 | 86.91 | 6,358,488 | +0.16(+0.18%) |
Jul 09, 2019 | 85.01 | 86.85 | 84.78 | 86.75 | 2,725,396 | +1.28(+1.49%) |
Jul 08, 2019 | 86.69 | 86.69 | 84.75 | 85.48 | 4,090,065 | -1.51(-1.73%) |
Jul 05, 2019 | 88.11 | 88.63 | 86.77 | 86.98 | 3,990,273 | -1.68(-1.89%) |
Jul 03, 2019 | 87.77 | 88.68 | 87.22 | 88.66 | 1,482,691 | +1.27(+1.45%) |
Jul 02, 2019 | 88.05 | 88.06 | 86.75 | 87.39 | 3,278,952 | -0.63(-0.71%) |
Jul 01, 2019 | 89.05 | 89.07 | 87.55 | 88.02 | 3,678,667 | +0.54(+0.62%) |
Jun 28, 2019 | 85.90 | 87.71 | 85.90 | 87.48 | 4,838,299 | +1.76(+2.05%) |
Jun 27, 2019 | 83.76 | 85.89 | 83.76 | 85.72 | 4,168,123 | +2.14(+2.57%) |
Jun 26, 2019 | 84.66 | 84.88 | 83.11 | 83.58 | 3,697,225 | -0.61(-0.72%) |
Jun 25, 2019 | 85.24 | 85.65 | 83.98 | 84.19 | 4,541,301 | -0.32(-0.38%) |
Jun 24, 2019 | 86.90 | 86.99 | 84.40 | 84.51 | 3,897,615 | -2.52(-2.90%) |
Jun 21, 2019 | 86.28 | 87.03 | 85.13 | 87.03 | 3,219,450 | +0.29(+0.33%) |
Jun 20, 2019 | 87.82 | 88.54 | 86.47 | 86.74 | 4,509,151 | -0.02(-0.02%) |
Jun 19, 2019 | 86.70 | 87.14 | 86.26 | 86.76 | 3,099,387 | +0.03(+0.03%) |
Jun 18, 2019 | 86.09 | 87.23 | 85.75 | 86.73 | 7,617,126 | +1.61(+1.89%) |
Jun 17, 2019 | 82.82 | 85.27 | 82.65 | 85.13 | 7,762,229 | +3.85(+4.74%) |
Jun 14, 2019 | 82.89 | 82.89 | 81.24 | 81.28 | 3,088,606 | -1.53(-1.84%) |
Jun 13, 2019 | 82.15 | 82.88 | 81.33 | 82.80 | 2,434,094 | +1.30(+1.59%) |
Jun 12, 2019 | 80.89 | 81.72 | 80.44 | 81.51 | 2,069,179 | +0.54(+0.67%) |
Jun 11, 2019 | 82.60 | 82.79 | 80.60 | 80.97 | 3,877,859 | -0.91(-1.11%) |
Jun 10, 2019 | 83.43 | 83.65 | 81.80 | 81.87 | 3,057,399 | -0.75(-0.91%) |
Jun 07, 2019 | 81.42 | 82.95 | 80.71 | 82.62 | 3,970,320 | +1.48(+1.82%) |
Jun 06, 2019 | 82.38 | 82.70 | 80.78 | 81.15 | 3,438,791 | -1.26(-1.53%) |
Jun 05, 2019 | 82.74 | 82.96 | 81.76 | 82.40 | 3,720,225 | +0.08(+0.10%) |
Jun 04, 2019 | 81.26 | 82.51 | 80.49 | 82.32 | 4,827,687 | +2.17(+2.71%) |
Jun 03, 2019 | 79.58 | 81.11 | 79.52 | 80.15 | 4,933,557 | +0.92(+1.16%) |
May 31, 2019 | 79.70 | 80.38 | 79.10 | 79.23 | 5,195,135 | -1.39(-1.72%) |
May 30, 2019 | 81.52 | 81.80 | 80.16 | 80.62 | 3,838,297 | -0.44(-0.54%) |
May 29, 2019 | 81.09 | 81.84 | 80.37 | 81.06 | 5,226,004 | -0.76(-0.93%) |
May 28, 2019 | 83.04 | 83.55 | 81.81 | 81.81 | 5,009,750 | -0.88(-1.06%) |
May 24, 2019 | 82.16 | 83.20 | 82.03 | 82.69 | 4,151,797 | +1.06(+1.30%) |
May 23, 2019 | 81.52 | 81.86 | 80.51 | 81.64 | 5,614,177 | -0.83(-1.00%) |
May 22, 2019 | 82.67 | 83.15 | 81.57 | 82.46 | 4,343,635 | -0.59(-0.71%) |
May 21, 2019 | 81.13 | 83.16 | 80.96 | 83.05 | 4,223,966 | +2.49(+3.10%) |
May 20, 2019 | 81.67 | 81.82 | 80.50 | 80.56 | 4,400,098 | -1.79(-2.17%) |
May 17, 2019 | 82.61 | 83.67 | 82.00 | 82.34 | 5,352,749 | -0.93(-1.11%) |
May 16, 2019 | 82.80 | 84.62 | 82.66 | 83.27 | 7,894,792 | +1.03(+1.25%) |
May 15, 2019 | 80.76 | 82.38 | 80.62 | 82.24 | 4,692,190 | +0.69(+0.84%) |
May 14, 2019 | 80.70 | 82.28 | 80.17 | 81.56 | 6,842,400 | +1.36(+1.69%) |
May 13, 2019 | 81.93 | 82.34 | 79.96 | 80.20 | 7,252,089 | -3.50(-4.18%) |
May 10, 2019 | 83.39 | 84.09 | 81.97 | 83.70 | 6,002,655 | -0.40(-0.47%) |
May 09, 2019 | 83.38 | 84.90 | 82.08 | 84.10 | 6,396,138 | -0.17(-0.20%) |
May 08, 2019 | 83.88 | 85.36 | 83.13 | 84.27 | 4,500,482 | -0.28(-0.33%) |
May 07, 2019 | 86.77 | 87.34 | 83.75 | 84.55 | 5,906,122 | -2.88(-3.30%) |
May 06, 2019 | 83.98 | 87.64 | 83.80 | 87.43 | 5,948,826 | +1.45(+1.68%) |
May 03, 2019 | 84.46 | 86.09 | 84.17 | 85.98 | 4,613,810 | +1.63(+1.93%) |
May 02, 2019 | 83.21 | 84.53 | 82.58 | 84.36 | 4,655,707 | +0.94(+1.12%) |