Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.45 | 88.65 | 85.88 | 86.80 | 1,312,368 | -1.10(-1.26%) |
Jul 30, 2019 | 86.20 | 89.25 | 85.50 | 87.90 | 1,612,503 | +2.13(+2.48%) |
Jul 29, 2019 | 86.41 | 86.41 | 85.48 | 85.77 | 1,658,771 | -0.71(-0.82%) |
Jul 26, 2019 | 86.29 | 86.62 | 85.81 | 86.48 | 1,631,577 | +0.05(+0.06%) |
Jul 25, 2019 | 87.04 | 87.05 | 86.12 | 86.43 | 1,001,587 | -0.73(-0.83%) |
Jul 24, 2019 | 86.41 | 87.28 | 86.05 | 87.16 | 788,878 | +0.17(+0.20%) |
Jul 23, 2019 | 86.31 | 87.14 | 86.03 | 86.98 | 2,114,470 | +1.15(+1.34%) |
Jul 22, 2019 | 85.92 | 86.40 | 85.65 | 85.83 | 860,043 | -0.10(-0.11%) |
Jul 19, 2019 | 86.42 | 86.87 | 85.88 | 85.93 | 1,207,371 | -0.18(-0.21%) |
Jul 18, 2019 | 86.50 | 86.62 | 85.72 | 86.11 | 1,683,571 | -0.37(-0.43%) |
Jul 17, 2019 | 88.37 | 88.41 | 86.45 | 86.48 | 1,061,353 | -1.96(-2.21%) |
Jul 16, 2019 | 88.24 | 88.57 | 87.81 | 88.44 | 1,009,916 | +0.31(+0.35%) |
Jul 15, 2019 | 88.33 | 88.42 | 87.81 | 88.13 | 1,038,043 | -0.02(-0.02%) |
Jul 12, 2019 | 87.35 | 88.32 | 87.35 | 88.15 | 1,191,575 | +1.37(+1.57%) |
Jul 11, 2019 | 86.84 | 87.18 | 86.12 | 86.78 | 1,763,104 | +0.01(+0.01%) |
Jul 10, 2019 | 87.92 | 88.15 | 86.73 | 86.77 | 1,549,349 | -0.77(-0.87%) |
Jul 09, 2019 | 87.11 | 87.75 | 87.02 | 87.54 | 2,057,132 | -0.22(-0.25%) |
Jul 08, 2019 | 87.93 | 88.52 | 87.64 | 87.76 | 1,058,893 | -0.47(-0.54%) |
Jul 05, 2019 | 88.23 | 88.52 | 86.83 | 88.23 | 673,319 | -0.79(-0.89%) |
Jul 03, 2019 | 88.42 | 89.03 | 88.15 | 89.03 | 466,740 | +0.67(+0.76%) |
Jul 02, 2019 | 89.19 | 89.24 | 87.88 | 88.36 | 1,330,050 | -0.86(-0.97%) |
Jul 01, 2019 | 88.88 | 89.40 | 87.90 | 89.22 | 1,742,261 | +1.23(+1.40%) |
Jun 28, 2019 | 86.00 | 88.02 | 85.63 | 87.99 | 5,068,274 | +2.50(+2.92%) |
Jun 27, 2019 | 85.37 | 86.39 | 85.07 | 85.49 | 693,410 | +0.42(+0.49%) |
Jun 26, 2019 | 84.93 | 85.36 | 84.67 | 85.08 | 728,942 | +0.26(+0.31%) |
Jun 25, 2019 | 85.35 | 85.38 | 84.74 | 84.81 | 592,519 | -0.28(-0.33%) |
Jun 24, 2019 | 84.93 | 85.67 | 84.71 | 85.09 | 671,207 | +0.09(+0.10%) |
Jun 21, 2019 | 85.71 | 87.00 | 85.00 | 85.01 | 1,771,258 | -0.79(-0.93%) |
Jun 20, 2019 | 84.27 | 85.96 | 84.06 | 85.80 | 1,196,766 | +1.72(+2.05%) |
Jun 19, 2019 | 84.13 | 84.23 | 83.02 | 84.08 | 911,206 | +0.28(+0.34%) |
Jun 18, 2019 | 82.41 | 83.94 | 82.27 | 83.80 | 1,368,716 | +2.00(+2.44%) |
Jun 17, 2019 | 82.52 | 82.73 | 81.74 | 81.80 | 1,154,473 | -0.52(-0.64%) |
Jun 14, 2019 | 82.66 | 82.66 | 81.85 | 82.32 | 761,588 | -0.67(-0.81%) |
Jun 13, 2019 | 83.15 | 83.31 | 82.32 | 82.99 | 753,237 | +0.29(+0.35%) |
Jun 12, 2019 | 83.28 | 84.00 | 82.53 | 82.70 | 1,083,979 | -0.75(-0.90%) |
Jun 11, 2019 | 84.40 | 84.77 | 83.19 | 83.46 | 921,211 | -0.17(-0.21%) |
Jun 10, 2019 | 83.45 | 84.24 | 83.36 | 83.63 | 1,353,400 | +0.69(+0.83%) |
Jun 07, 2019 | 81.31 | 83.23 | 81.20 | 82.94 | 1,006,878 | +1.77(+2.18%) |
Jun 06, 2019 | 81.66 | 81.66 | 80.51 | 81.17 | 1,192,998 | -0.42(-0.51%) |
Jun 05, 2019 | 81.39 | 81.65 | 80.07 | 81.59 | 1,199,468 | +0.68(+0.84%) |
Jun 04, 2019 | 80.23 | 81.04 | 79.48 | 80.91 | 1,425,981 | +1.44(+1.81%) |
Jun 03, 2019 | 79.18 | 80.19 | 78.93 | 79.47 | 1,419,488 | +0.28(+0.35%) |
May 31, 2019 | 79.53 | 80.11 | 79.13 | 79.19 | 1,115,560 | -1.86(-2.29%) |
May 30, 2019 | 80.89 | 81.50 | 80.56 | 81.05 | 539,338 | +0.41(+0.50%) |
May 29, 2019 | 80.67 | 81.14 | 80.18 | 80.64 | 2,214,082 | -0.52(-0.64%) |
May 28, 2019 | 82.04 | 82.34 | 81.06 | 81.16 | 1,574,294 | -0.54(-0.66%) |
May 24, 2019 | 82.52 | 82.85 | 81.65 | 81.71 | 1,066,648 | -0.37(-0.45%) |
May 23, 2019 | 81.85 | 82.09 | 81.33 | 82.07 | 1,240,548 | -0.72(-0.86%) |
May 22, 2019 | 83.28 | 83.55 | 82.77 | 82.79 | 1,075,954 | -0.83(-0.99%) |
May 21, 2019 | 82.93 | 83.75 | 82.82 | 83.62 | 1,127,507 | +1.27(+1.54%) |
May 20, 2019 | 82.51 | 83.08 | 82.05 | 82.35 | 813,213 | -0.72(-0.86%) |
May 17, 2019 | 82.86 | 83.71 | 82.80 | 83.07 | 783,725 | -0.67(-0.80%) |
May 16, 2019 | 83.28 | 83.88 | 82.93 | 83.74 | 717,450 | +0.79(+0.96%) |
May 15, 2019 | 81.78 | 83.30 | 81.23 | 82.94 | 975,285 | +0.73(+0.88%) |
May 14, 2019 | 81.67 | 83.03 | 81.67 | 82.22 | 927,730 | +0.88(+1.08%) |
May 13, 2019 | 81.01 | 81.71 | 80.42 | 81.34 | 1,283,944 | -1.42(-1.72%) |
May 10, 2019 | 82.07 | 83.02 | 80.75 | 82.76 | 774,832 | +0.13(+0.15%) |
May 09, 2019 | 81.66 | 82.78 | 81.19 | 82.63 | 628,743 | -0.04(-0.05%) |
May 08, 2019 | 82.59 | 83.28 | 82.09 | 82.67 | 979,317 | +0.03(+0.04%) |
May 07, 2019 | 82.67 | 83.68 | 82.04 | 82.64 | 1,510,947 | -1.03(-1.23%) |
May 06, 2019 | 82.95 | 83.73 | 82.44 | 83.67 | 985,792 | -0.80(-0.95%) |
May 03, 2019 | 84.67 | 84.83 | 84.23 | 84.47 | 1,084,434 | +0.32(+0.38%) |
May 02, 2019 | 83.60 | 84.47 | 83.28 | 84.15 | 1,007,518 | +0.64(+0.76%) |