Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.50 | 86.53 | 83.86 | 84.92 | 1,263,000 | -0.51(-0.60%) |
Jul 30, 2019 | 82.77 | 85.57 | 80.06 | 85.43 | 1,740,300 | +5.17(+6.44%) |
Jul 29, 2019 | 80.09 | 80.46 | 78.15 | 80.26 | 1,058,378 | +0.11(+0.14%) |
Jul 26, 2019 | 79.34 | 80.95 | 79.00 | 80.15 | 985,800 | +1.35(+1.71%) |
Jul 25, 2019 | 78.69 | 79.30 | 77.30 | 78.80 | 732,937 | -0.35(-0.44%) |
Jul 24, 2019 | 78.54 | 79.72 | 77.60 | 79.15 | 1,568,307 | +0.64(+0.82%) |
Jul 23, 2019 | 81.67 | 81.83 | 78.42 | 78.51 | 1,816,924 | -3.20(-3.92%) |
Jul 22, 2019 | 80.89 | 82.71 | 80.39 | 81.71 | 750,635 | +1.17(+1.45%) |
Jul 19, 2019 | 81.81 | 82.26 | 80.23 | 80.54 | 935,600 | -0.77(-0.95%) |
Jul 18, 2019 | 80.35 | 81.50 | 80.14 | 81.31 | 756,211 | +1.08(+1.35%) |
Jul 17, 2019 | 79.91 | 80.88 | 79.40 | 80.23 | 904,037 | +0.35(+0.44%) |
Jul 16, 2019 | 81.35 | 81.51 | 79.70 | 79.88 | 814,430 | -1.51(-1.86%) |
Jul 15, 2019 | 79.99 | 81.57 | 79.53 | 81.39 | 1,115,563 | +1.29(+1.61%) |
Jul 12, 2019 | 81.38 | 81.95 | 79.62 | 80.10 | 954,300 | -1.13(-1.39%) |
Jul 11, 2019 | 83.81 | 83.97 | 80.17 | 81.23 | 1,074,479 | -2.54(-3.03%) |
Jul 10, 2019 | 83.94 | 85.06 | 83.05 | 83.77 | 757,038 | -0.05(-0.06%) |
Jul 09, 2019 | 82.48 | 84.15 | 82.35 | 83.82 | 985,279 | +0.81(+0.98%) |
Jul 08, 2019 | 84.74 | 85.00 | 82.11 | 83.01 | 1,064,222 | -2.27(-2.66%) |
Jul 05, 2019 | 85.61 | 87.06 | 85.00 | 85.28 | 681,900 | -1.24(-1.43%) |
Jul 03, 2019 | 84.84 | 86.54 | 83.64 | 86.52 | 767,700 | +1.51(+1.78%) |
Jul 02, 2019 | 86.00 | 86.00 | 83.95 | 85.01 | 947,536 | -0.28(-0.33%) |
Jul 01, 2019 | 85.80 | 86.50 | 84.57 | 85.29 | 1,042,320 | +0.33(+0.39%) |
Jun 28, 2019 | 84.59 | 85.28 | 83.37 | 84.96 | 1,616,300 | +0.24(+0.28%) |
Jun 27, 2019 | 86.06 | 86.59 | 84.53 | 84.72 | 992,426 | -0.91(-1.06%) |
Jun 26, 2019 | 87.54 | 88.28 | 85.22 | 85.63 | 1,226,218 | -1.98(-2.26%) |
Jun 25, 2019 | 87.25 | 88.63 | 86.33 | 87.61 | 1,231,090 | +0.69(+0.79%) |
Jun 24, 2019 | 88.70 | 89.30 | 86.67 | 86.92 | 1,272,512 | -1.78(-2.01%) |
Jun 21, 2019 | 87.25 | 88.85 | 86.29 | 88.70 | 2,261,900 | +2.13(+2.46%) |
Jun 20, 2019 | 85.60 | 87.13 | 85.60 | 86.57 | 1,426,812 | +1.70(+2.00%) |
Jun 19, 2019 | 84.71 | 85.36 | 83.70 | 84.87 | 1,236,307 | +0.59(+0.70%) |
Jun 18, 2019 | 82.82 | 84.87 | 82.00 | 84.28 | 1,954,386 | +2.44(+2.98%) |
Jun 17, 2019 | 79.07 | 82.57 | 78.50 | 81.84 | 2,414,457 | +4.13(+5.31%) |
Jun 14, 2019 | 76.30 | 77.79 | 75.46 | 77.71 | 1,250,400 | +1.34(+1.75%) |
Jun 13, 2019 | 75.74 | 76.46 | 75.00 | 76.37 | 1,367,471 | +0.57(+0.75%) |
Jun 12, 2019 | 76.84 | 76.98 | 74.94 | 75.80 | 1,359,506 | +0.24(+0.32%) |
Jun 11, 2019 | 76.88 | 77.28 | 74.48 | 75.56 | 1,467,471 | -1.24(-1.61%) |
Jun 10, 2019 | 80.78 | 81.54 | 76.57 | 76.80 | 1,460,854 | -4.03(-4.99%) |
Jun 07, 2019 | 80.15 | 81.11 | 79.29 | 80.83 | 708,000 | +0.97(+1.21%) |
Jun 06, 2019 | 81.06 | 81.81 | 79.69 | 79.86 | 810,520 | -1.16(-1.43%) |
Jun 05, 2019 | 82.11 | 82.75 | 80.92 | 81.02 | 1,000,130 | -0.54(-0.66%) |
Jun 04, 2019 | 80.68 | 81.68 | 79.80 | 81.56 | 1,634,494 | +2.00(+2.51%) |
Jun 03, 2019 | 78.99 | 80.38 | 78.29 | 79.56 | 1,192,035 | +0.93(+1.18%) |
May 31, 2019 | 77.95 | 80.21 | 77.57 | 78.63 | 927,400 | -0.11(-0.14%) |
May 30, 2019 | 77.87 | 78.83 | 77.03 | 78.74 | 783,472 | +1.15(+1.48%) |
May 29, 2019 | 81.47 | 81.56 | 77.27 | 77.59 | 1,331,543 | -4.17(-5.10%) |
May 28, 2019 | 81.86 | 84.04 | 81.66 | 81.76 | 1,318,951 | +0.01(+0.01%) |
May 24, 2019 | 80.79 | 82.31 | 80.26 | 81.75 | 1,465,800 | +1.25(+1.55%) |
May 23, 2019 | 78.61 | 80.56 | 78.07 | 80.50 | 1,294,424 | +1.48(+1.87%) |
May 22, 2019 | 78.50 | 79.59 | 77.98 | 79.02 | 826,956 | +0.34(+0.43%) |
May 21, 2019 | 77.08 | 78.83 | 76.85 | 78.68 | 1,093,804 | +1.85(+2.41%) |
May 20, 2019 | 76.75 | 77.21 | 76.05 | 76.83 | 868,430 | -0.37(-0.48%) |
May 17, 2019 | 77.01 | 78.02 | 76.12 | 77.20 | 927,000 | -0.44(-0.57%) |
May 16, 2019 | 76.16 | 78.45 | 76.16 | 77.64 | 1,054,294 | +1.65(+2.17%) |
May 15, 2019 | 75.46 | 76.27 | 74.31 | 75.99 | 1,887,785 | -0.12(-0.16%) |
May 14, 2019 | 76.14 | 76.83 | 75.51 | 76.11 | 948,085 | +0.36(+0.48%) |
May 13, 2019 | 79.38 | 79.49 | 75.52 | 75.75 | 1,474,113 | -4.93(-6.11%) |
May 10, 2019 | 81.92 | 82.00 | 78.20 | 80.68 | 1,433,400 | -1.34(-1.63%) |
May 09, 2019 | 82.25 | 82.79 | 80.70 | 82.02 | 1,188,674 | -0.83(-1.00%) |
May 08, 2019 | 82.93 | 83.76 | 82.27 | 82.85 | 1,202,915 | -0.38(-0.46%) |
May 07, 2019 | 84.04 | 84.80 | 82.44 | 83.23 | 1,842,548 | -1.77(-2.08%) |
May 06, 2019 | 81.74 | 85.16 | 80.73 | 85.00 | 1,220,093 | +1.94(+2.34%) |
May 03, 2019 | 80.56 | 83.15 | 79.64 | 83.06 | 1,744,700 | +2.12(+2.62%) |
May 02, 2019 | 79.25 | 81.48 | 79.07 | 80.94 | 1,947,374 | +2.03(+2.57%) |