Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.37 | 83.47 | 81.86 | 82.49 | 237,810 | -1.04(-1.25%) |
Jul 30, 2019 | 83.25 | 83.62 | 83.00 | 83.53 | 487,944 | -0.25(-0.30%) |
Jul 29, 2019 | 83.75 | 83.94 | 83.54 | 83.78 | 522,855 | -0.08(-0.10%) |
Jul 26, 2019 | 83.85 | 83.99 | 83.49 | 83.86 | 173,800 | +0.24(+0.29%) |
Jul 25, 2019 | 84.01 | 84.04 | 83.42 | 83.62 | 141,575 | -0.57(-0.68%) |
Jul 24, 2019 | 83.07 | 84.23 | 83.06 | 84.19 | 204,291 | +1.01(+1.21%) |
Jul 23, 2019 | 82.74 | 83.21 | 82.51 | 83.18 | 255,855 | +0.79(+0.96%) |
Jul 22, 2019 | 82.51 | 82.75 | 82.22 | 82.39 | 186,340 | +0.02(+0.02%) |
Jul 19, 2019 | 82.66 | 82.92 | 82.35 | 82.37 | 285,500 | -0.07(-0.08%) |
Jul 18, 2019 | 81.85 | 82.61 | 81.73 | 82.44 | 187,284 | +0.48(+0.59%) |
Jul 17, 2019 | 82.69 | 82.69 | 81.96 | 81.96 | 133,954 | -0.74(-0.89%) |
Jul 16, 2019 | 82.82 | 82.96 | 82.56 | 82.70 | 146,785 | -0.20(-0.24%) |
Jul 15, 2019 | 83.02 | 83.06 | 82.61 | 82.90 | 219,872 | -0.02(-0.02%) |
Jul 12, 2019 | 82.25 | 82.99 | 82.25 | 82.92 | 144,400 | +0.88(+1.07%) |
Jul 11, 2019 | 82.20 | 82.35 | 81.68 | 82.04 | 140,025 | +0.28(+0.34%) |
Jul 10, 2019 | 81.86 | 82.26 | 81.62 | 81.76 | 154,668 | +0.25(+0.31%) |
Jul 09, 2019 | 81.30 | 81.55 | 80.91 | 81.51 | 392,613 | -0.08(-0.10%) |
Jul 08, 2019 | 81.58 | 81.88 | 81.39 | 81.59 | 176,455 | -0.42(-0.51%) |
Jul 05, 2019 | 81.64 | 82.07 | 81.42 | 82.01 | 155,800 | +0.04(+0.05%) |
Jul 03, 2019 | 81.63 | 81.99 | 81.63 | 81.97 | 139,800 | +0.48(+0.59%) |
Jul 02, 2019 | 81.62 | 81.62 | 81.08 | 81.49 | 379,521 | -0.18(-0.22%) |
Jul 01, 2019 | 82.29 | 82.56 | 81.28 | 81.67 | 3,217,074 | +0.48(+0.59%) |
Jun 28, 2019 | 80.72 | 81.24 | 80.62 | 81.19 | 1,285,600 | +0.88(+1.10%) |
Jun 27, 2019 | 79.85 | 80.39 | 79.85 | 80.31 | 136,572 | +0.64(+0.80%) |
Jun 26, 2019 | 79.64 | 79.95 | 79.64 | 79.67 | 176,376 | +0.53(+0.67%) |
Jun 25, 2019 | 79.65 | 79.65 | 79.10 | 79.14 | 445,847 | -0.19(-0.24%) |
Jun 24, 2019 | 79.66 | 79.81 | 79.30 | 79.33 | 198,928 | -0.33(-0.41%) |
Jun 21, 2019 | 79.63 | 80.03 | 79.50 | 79.66 | 728,400 | -0.13(-0.16%) |
Jun 20, 2019 | 80.02 | 80.12 | 79.20 | 79.79 | 145,819 | +0.46(+0.58%) |
Jun 19, 2019 | 79.28 | 79.55 | 79.15 | 79.33 | 190,764 | +0.14(+0.18%) |
Jun 18, 2019 | 78.48 | 79.64 | 78.43 | 79.19 | 201,905 | +1.13(+1.45%) |
Jun 17, 2019 | 78.25 | 78.38 | 77.87 | 78.06 | 174,497 | -0.71(-0.90%) |
Jun 14, 2019 | 78.96 | 78.96 | 78.52 | 78.77 | 105,700 | -0.43(-0.54%) |
Jun 13, 2019 | 78.82 | 79.28 | 78.74 | 79.20 | 211,381 | +0.68(+0.87%) |
Jun 12, 2019 | 78.87 | 78.99 | 78.48 | 78.52 | 171,179 | -0.50(-0.63%) |
Jun 11, 2019 | 79.56 | 79.62 | 78.94 | 79.02 | 130,912 | +0.13(+0.16%) |
Jun 10, 2019 | 78.77 | 79.44 | 78.76 | 78.89 | 316,968 | +0.58(+0.74%) |
Jun 07, 2019 | 78.07 | 78.60 | 77.99 | 78.31 | 501,000 | +0.48(+0.62%) |
Jun 06, 2019 | 77.51 | 78.08 | 77.27 | 77.83 | 639,500 | +0.37(+0.48%) |
Jun 05, 2019 | 77.93 | 78.00 | 76.84 | 77.46 | 1,602,002 | -0.08(-0.10%) |
Jun 04, 2019 | 76.08 | 77.59 | 76.08 | 77.54 | 361,717 | +2.20(+2.92%) |
Jun 03, 2019 | 74.76 | 75.76 | 74.76 | 75.34 | 1,004,580 | +0.68(+0.91%) |
May 31, 2019 | 75.29 | 75.30 | 74.62 | 74.66 | 298,200 | -1.54(-2.02%) |
May 30, 2019 | 76.52 | 76.88 | 75.89 | 76.20 | 376,639 | -0.17(-0.22%) |
May 29, 2019 | 76.29 | 76.66 | 75.83 | 76.37 | 572,904 | -0.43(-0.56%) |
May 28, 2019 | 77.94 | 77.99 | 76.80 | 76.80 | 610,700 | -1.05(-1.35%) |
May 24, 2019 | 78.02 | 78.24 | 77.63 | 77.85 | 325,200 | +0.18(+0.23%) |
May 23, 2019 | 77.97 | 77.97 | 77.15 | 77.67 | 642,725 | -0.97(-1.23%) |
May 22, 2019 | 79.05 | 79.18 | 78.51 | 78.64 | 176,581 | -0.90(-1.13%) |
May 21, 2019 | 79.14 | 79.66 | 79.09 | 79.54 | 749,571 | +0.88(+1.12%) |
May 20, 2019 | 78.63 | 79.22 | 78.44 | 78.66 | 642,379 | -0.52(-0.66%) |
May 17, 2019 | 79.13 | 80.10 | 79.06 | 79.18 | 370,600 | -0.61(-0.76%) |
May 16, 2019 | 79.54 | 80.33 | 79.54 | 79.79 | 620,916 | +0.27(+0.34%) |
May 15, 2019 | 78.70 | 79.71 | 78.56 | 79.52 | 1,523,390 | +0.29(+0.37%) |
May 14, 2019 | 78.63 | 79.70 | 78.63 | 79.23 | 1,126,235 | +0.95(+1.21%) |
May 13, 2019 | 78.97 | 79.11 | 77.96 | 78.28 | 722,532 | -2.24(-2.78%) |
May 10, 2019 | 80.04 | 80.78 | 78.96 | 80.52 | 558,900 | +0.23(+0.29%) |
May 09, 2019 | 80.01 | 80.51 | 79.32 | 80.29 | 321,559 | -0.44(-0.55%) |
May 08, 2019 | 81.00 | 81.48 | 80.70 | 80.73 | 593,402 | -0.42(-0.52%) |
May 07, 2019 | 81.90 | 81.90 | 80.60 | 81.15 | 809,687 | -1.31(-1.59%) |
May 06, 2019 | 81.34 | 82.60 | 81.33 | 82.46 | 607,680 | -0.37(-0.45%) |
May 03, 2019 | 82.44 | 82.90 | 82.32 | 82.83 | 309,400 | +0.84(+1.02%) |
May 02, 2019 | 82.03 | 82.56 | 81.53 | 81.99 | 1,285,862 | -0.15(-0.18%) |