Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 89.82 | 96.95 | 88.38 | 94.88 | 2,286,604 | +7.52(+8.61%) |
Jul 30, 2019 | 85.98 | 87.60 | 85.73 | 87.36 | 586,695 | +0.88(+1.02%) |
Jul 29, 2019 | 87.48 | 87.62 | 86.36 | 86.48 | 475,458 | -1.04(-1.19%) |
Jul 26, 2019 | 87.43 | 87.94 | 86.81 | 87.52 | 425,185 | +0.17(+0.19%) |
Jul 25, 2019 | 87.81 | 87.81 | 86.84 | 87.35 | 412,202 | -0.66(-0.75%) |
Jul 24, 2019 | 87.70 | 88.13 | 87.23 | 88.01 | 412,064 | +0.24(+0.27%) |
Jul 23, 2019 | 87.87 | 88.31 | 87.37 | 87.77 | 447,587 | +0.57(+0.65%) |
Jul 22, 2019 | 87.08 | 87.33 | 86.60 | 87.21 | 377,021 | +0.09(+0.11%) |
Jul 19, 2019 | 87.32 | 87.91 | 87.08 | 87.11 | 354,242 | -0.14(-0.16%) |
Jul 18, 2019 | 86.86 | 87.66 | 86.49 | 87.26 | 254,791 | +0.22(+0.25%) |
Jul 17, 2019 | 87.43 | 87.83 | 86.48 | 87.04 | 373,782 | -0.54(-0.62%) |
Jul 16, 2019 | 86.12 | 88.10 | 85.92 | 87.58 | 545,565 | +1.74(+2.03%) |
Jul 15, 2019 | 84.79 | 86.07 | 84.39 | 85.84 | 464,138 | +1.27(+1.50%) |
Jul 12, 2019 | 83.67 | 84.61 | 83.67 | 84.57 | 285,900 | +0.93(+1.11%) |
Jul 11, 2019 | 84.03 | 84.65 | 83.31 | 83.64 | 326,104 | -0.49(-0.58%) |
Jul 10, 2019 | 84.25 | 84.34 | 83.12 | 84.13 | 380,550 | +0.30(+0.36%) |
Jul 09, 2019 | 84.42 | 84.56 | 83.59 | 83.82 | 451,642 | -0.84(-0.99%) |
Jul 08, 2019 | 85.20 | 85.51 | 84.48 | 84.66 | 349,838 | -0.62(-0.72%) |
Jul 05, 2019 | 84.53 | 85.28 | 83.73 | 85.28 | 232,574 | +0.11(+0.13%) |
Jul 03, 2019 | 83.94 | 85.42 | 83.72 | 85.17 | 448,478 | +1.45(+1.73%) |
Jul 02, 2019 | 83.53 | 83.90 | 83.24 | 83.72 | 393,593 | +0.01(+0.01%) |
Jul 01, 2019 | 83.51 | 83.90 | 82.84 | 83.71 | 458,076 | +0.41(+0.49%) |
Jun 28, 2019 | 83.02 | 83.65 | 83.02 | 83.31 | 847,177 | +0.38(+0.46%) |
Jun 27, 2019 | 82.24 | 83.05 | 81.98 | 82.93 | 308,485 | +1.07(+1.31%) |
Jun 26, 2019 | 82.78 | 82.95 | 81.60 | 81.85 | 276,282 | -1.04(-1.26%) |
Jun 25, 2019 | 82.10 | 83.36 | 81.69 | 82.89 | 455,384 | +0.86(+1.05%) |
Jun 24, 2019 | 82.82 | 83.97 | 81.82 | 82.03 | 745,412 | -0.59(-0.72%) |
Jun 21, 2019 | 82.72 | 82.84 | 82.07 | 82.62 | 933,964 | -0.48(-0.58%) |
Jun 20, 2019 | 83.73 | 84.13 | 82.09 | 83.10 | 599,670 | -0.19(-0.22%) |
Jun 19, 2019 | 83.05 | 83.67 | 82.54 | 83.29 | 658,514 | +0.26(+0.32%) |
Jun 18, 2019 | 82.33 | 83.62 | 81.96 | 83.03 | 501,357 | +1.10(+1.34%) |
Jun 17, 2019 | 81.90 | 82.42 | 81.31 | 81.93 | 512,430 | +0.26(+0.32%) |
Jun 14, 2019 | 80.20 | 81.78 | 79.75 | 81.67 | 469,642 | +1.44(+1.79%) |
Jun 13, 2019 | 79.61 | 80.32 | 79.26 | 80.23 | 316,629 | +0.89(+1.12%) |
Jun 12, 2019 | 78.94 | 79.39 | 78.46 | 79.34 | 420,391 | +0.68(+0.86%) |
Jun 11, 2019 | 79.91 | 80.05 | 78.63 | 78.66 | 384,741 | -0.95(-1.19%) |
Jun 10, 2019 | 79.67 | 80.02 | 79.00 | 79.61 | 520,294 | +0.11(+0.14%) |
Jun 07, 2019 | 78.74 | 80.09 | 78.02 | 79.50 | 564,824 | +1.38(+1.76%) |
Jun 06, 2019 | 77.26 | 78.42 | 76.84 | 78.12 | 740,030 | +1.10(+1.43%) |
Jun 05, 2019 | 76.90 | 77.39 | 75.99 | 77.02 | 626,308 | +0.38(+0.50%) |
Jun 04, 2019 | 77.76 | 78.23 | 76.16 | 76.64 | 632,566 | -0.47(-0.60%) |
Jun 03, 2019 | 75.69 | 77.57 | 75.69 | 77.11 | 576,695 | +1.39(+1.83%) |
May 31, 2019 | 75.53 | 76.02 | 74.03 | 75.72 | 487,851 | -0.59(-0.78%) |
May 30, 2019 | 75.69 | 77.07 | 75.69 | 76.31 | 473,792 | +0.70(+0.93%) |
May 29, 2019 | 75.39 | 75.84 | 74.41 | 75.61 | 352,343 | -0.24(-0.31%) |
May 28, 2019 | 75.33 | 76.26 | 75.27 | 75.85 | 449,302 | +0.69(+0.91%) |
May 24, 2019 | 75.02 | 75.31 | 74.32 | 75.16 | 222,406 | +0.86(+1.16%) |
May 23, 2019 | 74.34 | 74.48 | 73.21 | 74.30 | 344,785 | -0.82(-1.10%) |
May 22, 2019 | 75.60 | 75.64 | 74.86 | 75.12 | 337,995 | -0.68(-0.90%) |
May 21, 2019 | 74.42 | 75.88 | 74.04 | 75.80 | 393,700 | +1.98(+2.69%) |
May 20, 2019 | 73.50 | 74.48 | 73.23 | 73.82 | 418,846 | -0.01(-0.01%) |
May 17, 2019 | 73.00 | 74.73 | 72.87 | 73.83 | 519,936 | +0.37(+0.50%) |
May 16, 2019 | 73.51 | 74.01 | 73.11 | 73.46 | 556,130 | +0.46(+0.63%) |
May 15, 2019 | 73.12 | 73.78 | 72.79 | 73.00 | 424,741 | -0.45(-0.62%) |
May 14, 2019 | 73.48 | 74.04 | 72.85 | 73.45 | 490,150 | -0.13(-0.18%) |
May 13, 2019 | 74.48 | 74.48 | 73.22 | 73.58 | 535,262 | -1.82(-2.41%) |
May 10, 2019 | 75.30 | 75.91 | 74.98 | 75.40 | 503,398 | +0.03(+0.03%) |
May 09, 2019 | 76.65 | 76.70 | 74.82 | 75.37 | 656,339 | -1.87(-2.43%) |
May 08, 2019 | 76.48 | 78.17 | 76.27 | 77.25 | 617,722 | +0.76(+1.00%) |
May 07, 2019 | 77.51 | 78.29 | 75.96 | 76.48 | 576,076 | -1.63(-2.09%) |
May 06, 2019 | 76.93 | 78.56 | 76.50 | 78.11 | 598,390 | +0.04(+0.05%) |
May 03, 2019 | 76.60 | 78.38 | 76.60 | 78.07 | 748,732 | +1.72(+2.26%) |
May 02, 2019 | 75.17 | 76.35 | 73.89 | 76.35 | 1,210,199 | +0.35(+0.46%) |