Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.99 | 88.99 | 86.70 | 87.26 | 1,527,089 | -1.79(-2.01%) |
Jul 30, 2019 | 87.81 | 89.31 | 86.80 | 89.05 | 873,634 | +0.88(+1.00%) |
Jul 29, 2019 | 87.88 | 88.32 | 87.44 | 88.17 | 759,881 | +0.01(+0.01%) |
Jul 26, 2019 | 87.80 | 88.50 | 87.26 | 88.16 | 968,371 | +0.02(+0.02%) |
Jul 25, 2019 | 88.17 | 90.04 | 87.55 | 88.14 | 1,367,379 | -0.22(-0.24%) |
Jul 24, 2019 | 87.13 | 88.93 | 87.13 | 88.36 | 1,102,081 | +0.85(+0.97%) |
Jul 23, 2019 | 86.51 | 87.95 | 86.35 | 87.51 | 1,073,834 | +1.56(+1.81%) |
Jul 22, 2019 | 86.51 | 86.51 | 85.26 | 85.96 | 879,689 | -0.38(-0.44%) |
Jul 19, 2019 | 85.34 | 86.70 | 84.83 | 86.34 | 1,029,928 | +1.35(+1.59%) |
Jul 18, 2019 | 84.23 | 85.27 | 83.93 | 84.99 | 919,223 | +0.30(+0.36%) |
Jul 17, 2019 | 86.01 | 86.01 | 83.64 | 84.69 | 1,297,301 | -0.41(-0.49%) |
Jul 16, 2019 | 84.50 | 85.86 | 84.17 | 85.10 | 2,188,125 | +1.17(+1.39%) |
Jul 15, 2019 | 84.98 | 84.98 | 83.24 | 83.93 | 1,665,715 | -1.93(-2.24%) |
Jul 12, 2019 | 84.76 | 85.90 | 84.41 | 85.86 | 1,135,455 | +0.35(+0.40%) |
Jul 11, 2019 | 86.37 | 86.52 | 85.18 | 85.52 | 2,443,209 | -0.95(-1.10%) |
Jul 10, 2019 | 86.70 | 87.51 | 86.06 | 86.47 | 1,541,384 | +0.35(+0.40%) |
Jul 09, 2019 | 85.86 | 86.40 | 85.56 | 86.12 | 2,074,738 | +0.14(+0.16%) |
Jul 08, 2019 | 85.90 | 86.99 | 85.60 | 85.98 | 2,098,437 | -0.26(-0.30%) |
Jul 05, 2019 | 85.77 | 86.39 | 84.97 | 86.24 | 1,741,888 | -0.16(-0.19%) |
Jul 03, 2019 | 84.17 | 86.51 | 84.09 | 86.41 | 1,306,936 | +2.08(+2.47%) |
Jul 02, 2019 | 85.54 | 86.16 | 83.54 | 84.32 | 5,616,697 | -0.07(-0.08%) |
Jul 01, 2019 | 83.75 | 84.49 | 83.23 | 84.39 | 1,739,653 | +2.01(+2.44%) |
Jun 28, 2019 | 81.23 | 83.21 | 81.20 | 82.38 | 3,501,711 | +1.18(+1.45%) |
Jun 27, 2019 | 79.90 | 81.32 | 79.74 | 81.20 | 1,071,394 | +1.35(+1.69%) |
Jun 26, 2019 | 79.94 | 80.59 | 79.79 | 79.86 | 1,489,263 | -0.04(-0.05%) |
Jun 25, 2019 | 79.64 | 80.70 | 78.99 | 79.90 | 1,174,301 | +0.19(+0.24%) |
Jun 24, 2019 | 81.32 | 81.83 | 79.37 | 79.71 | 1,021,657 | -2.68(-3.25%) |
Jun 21, 2019 | 82.13 | 83.30 | 81.51 | 82.39 | 1,356,691 | +0.63(+0.77%) |
Jun 20, 2019 | 82.68 | 82.91 | 80.83 | 81.76 | 1,097,585 | +0.12(+0.15%) |
Jun 19, 2019 | 82.28 | 82.60 | 81.44 | 81.64 | 811,954 | -0.46(-0.56%) |
Jun 18, 2019 | 81.37 | 82.91 | 81.11 | 82.09 | 893,953 | +1.37(+1.70%) |
Jun 17, 2019 | 82.39 | 82.61 | 80.72 | 80.72 | 1,228,633 | -1.66(-2.01%) |
Jun 14, 2019 | 83.32 | 83.32 | 81.41 | 82.38 | 561,190 | -0.82(-0.99%) |
Jun 13, 2019 | 82.62 | 83.62 | 82.53 | 83.20 | 1,075,711 | +1.30(+1.59%) |
Jun 12, 2019 | 81.77 | 82.22 | 81.27 | 81.89 | 500,629 | +0.09(+0.10%) |
Jun 11, 2019 | 81.99 | 82.84 | 81.39 | 81.81 | 800,679 | +0.64(+0.79%) |
Jun 10, 2019 | 82.55 | 83.01 | 80.58 | 81.17 | 1,069,778 | -0.86(-1.04%) |
Jun 07, 2019 | 82.66 | 83.19 | 81.39 | 82.02 | 829,085 | -0.06(-0.07%) |
Jun 06, 2019 | 81.30 | 82.73 | 80.87 | 82.08 | 1,007,878 | +1.05(+1.30%) |
Jun 05, 2019 | 80.86 | 81.27 | 79.41 | 81.03 | 942,332 | +0.81(+1.00%) |
Jun 04, 2019 | 77.64 | 80.24 | 76.98 | 80.22 | 1,835,416 | +2.41(+3.10%) |
Jun 03, 2019 | 76.01 | 78.72 | 75.31 | 77.82 | 1,641,704 | +1.47(+1.92%) |
May 31, 2019 | 75.52 | 76.38 | 75.30 | 76.35 | 921,257 | -0.26(-0.34%) |
May 30, 2019 | 76.41 | 76.75 | 75.73 | 76.61 | 712,009 | +0.48(+0.63%) |
May 29, 2019 | 76.52 | 76.89 | 75.30 | 76.13 | 1,509,038 | -0.74(-0.96%) |
May 28, 2019 | 77.88 | 78.34 | 76.73 | 76.86 | 883,545 | -1.14(-1.46%) |
May 24, 2019 | 78.03 | 78.65 | 77.17 | 78.00 | 506,481 | +0.75(+0.98%) |
May 23, 2019 | 78.53 | 78.53 | 76.78 | 77.25 | 965,245 | -1.68(-2.13%) |
May 22, 2019 | 81.30 | 82.39 | 78.90 | 78.93 | 1,178,707 | -2.13(-2.63%) |
May 21, 2019 | 79.50 | 81.31 | 79.50 | 81.06 | 783,616 | +1.88(+2.37%) |
May 20, 2019 | 80.23 | 81.25 | 78.61 | 79.19 | 1,186,626 | -3.81(-4.60%) |
May 17, 2019 | 82.59 | 83.63 | 81.77 | 83.00 | 577,069 | -0.39(-0.47%) |
May 16, 2019 | 83.56 | 84.74 | 83.33 | 83.39 | 576,588 | +0.23(+0.28%) |
May 15, 2019 | 83.29 | 83.90 | 82.52 | 83.16 | 580,340 | -0.13(-0.15%) |
May 14, 2019 | 82.90 | 84.06 | 82.85 | 83.29 | 517,699 | +0.78(+0.95%) |
May 13, 2019 | 82.01 | 82.91 | 81.52 | 82.51 | 788,161 | -1.40(-1.66%) |
May 10, 2019 | 83.54 | 84.35 | 82.47 | 83.91 | 668,775 | -0.03(-0.04%) |
May 09, 2019 | 83.54 | 84.18 | 82.74 | 83.94 | 718,017 | -0.44(-0.52%) |
May 08, 2019 | 84.72 | 85.28 | 83.86 | 84.38 | 579,874 | -0.54(-0.64%) |
May 07, 2019 | 84.71 | 85.13 | 83.91 | 84.92 | 837,375 | -0.74(-0.86%) |
May 06, 2019 | 84.75 | 85.90 | 84.20 | 85.66 | 692,745 | -0.57(-0.66%) |
May 03, 2019 | 85.31 | 86.58 | 85.31 | 86.22 | 523,399 | +1.42(+1.68%) |
May 02, 2019 | 83.42 | 84.96 | 83.01 | 84.80 | 696,161 | +1.25(+1.50%) |