Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.75 | 84.19 | 82.49 | 83.19 | 28,942 | -0.63(-0.75%) |
Jul 30, 2019 | 82.04 | 83.82 | 81.81 | 83.82 | 66,261 | +1.27(+1.54%) |
Jul 29, 2019 | 82.44 | 82.55 | 81.78 | 82.55 | 18,080 | +0.18(+0.22%) |
Jul 26, 2019 | 82.37 | 82.53 | 82.03 | 82.37 | 25,318 | +0.27(+0.33%) |
Jul 25, 2019 | 83.23 | 83.23 | 82.07 | 82.10 | 18,826 | -1.43(-1.71%) |
Jul 24, 2019 | 82.06 | 83.54 | 82.06 | 83.53 | 40,405 | +1.44(+1.75%) |
Jul 23, 2019 | 81.61 | 82.10 | 81.27 | 82.09 | 54,672 | +0.65(+0.80%) |
Jul 22, 2019 | 81.55 | 82.04 | 81.38 | 81.44 | 19,432 | +0.04(+0.05%) |
Jul 19, 2019 | 82.05 | 82.33 | 81.40 | 81.40 | 73,254 | -0.53(-0.65%) |
Jul 18, 2019 | 81.22 | 82.21 | 81.22 | 81.93 | 24,977 | +0.73(+0.90%) |
Jul 17, 2019 | 80.97 | 81.55 | 80.97 | 81.20 | 55,364 | +0.12(+0.15%) |
Jul 16, 2019 | 81.68 | 81.78 | 81.07 | 81.08 | 17,534 | -0.64(-0.78%) |
Jul 15, 2019 | 81.55 | 81.94 | 81.21 | 81.72 | 21,959 | +0.20(+0.24%) |
Jul 12, 2019 | 81.95 | 82.00 | 80.96 | 81.52 | 25,819 | -0.56(-0.68%) |
Jul 11, 2019 | 81.94 | 82.08 | 81.34 | 82.08 | 24,683 | +0.31(+0.38%) |
Jul 10, 2019 | 81.50 | 81.94 | 81.27 | 81.77 | 50,522 | +0.59(+0.73%) |
Jul 09, 2019 | 80.54 | 81.18 | 80.54 | 81.18 | 22,930 | +0.21(+0.26%) |
Jul 08, 2019 | 81.30 | 81.30 | 80.71 | 80.97 | 16,759 | -0.66(-0.81%) |
Jul 05, 2019 | 81.03 | 81.67 | 80.87 | 81.63 | 14,710 | +0.07(+0.08%) |
Jul 03, 2019 | 81.52 | 81.69 | 81.20 | 81.56 | 21,115 | +0.36(+0.44%) |
Jul 02, 2019 | 81.93 | 81.93 | 80.77 | 81.20 | 31,680 | -0.75(-0.91%) |
Jul 01, 2019 | 82.60 | 82.79 | 81.54 | 81.95 | 55,548 | +0.18(+0.22%) |
Jun 28, 2019 | 80.76 | 81.84 | 80.75 | 81.77 | 29,522 | +1.11(+1.38%) |
Jun 27, 2019 | 79.78 | 80.67 | 79.78 | 80.66 | 26,543 | +1.16(+1.46%) |
Jun 26, 2019 | 80.61 | 80.69 | 79.33 | 79.50 | 30,809 | -0.95(-1.18%) |
Jun 25, 2019 | 80.81 | 81.22 | 80.45 | 80.45 | 19,212 | -0.21(-0.27%) |
Jun 24, 2019 | 81.19 | 81.39 | 80.63 | 80.66 | 24,906 | -0.46(-0.56%) |
Jun 21, 2019 | 81.68 | 81.68 | 80.70 | 81.12 | 47,146 | -0.68(-0.83%) |
Jun 20, 2019 | 82.36 | 82.58 | 81.25 | 81.80 | 79,443 | +0.20(+0.24%) |
Jun 19, 2019 | 80.63 | 81.73 | 80.42 | 81.60 | 27,064 | +1.02(+1.26%) |
Jun 18, 2019 | 80.09 | 80.98 | 79.78 | 80.58 | 37,592 | +0.91(+1.14%) |
Jun 17, 2019 | 79.41 | 79.84 | 79.09 | 79.67 | 20,782 | +0.45(+0.57%) |
Jun 14, 2019 | 79.72 | 79.75 | 79.22 | 79.22 | 14,814 | -0.56(-0.70%) |
Jun 13, 2019 | 79.71 | 79.78 | 79.18 | 79.78 | 36,698 | +0.40(+0.50%) |
Jun 12, 2019 | 78.46 | 79.50 | 78.46 | 79.38 | 31,982 | +0.81(+1.04%) |
Jun 11, 2019 | 79.63 | 79.76 | 77.87 | 78.57 | 21,233 | -0.52(-0.66%) |
Jun 10, 2019 | 78.36 | 79.44 | 78.36 | 79.09 | 87,097 | +0.95(+1.21%) |
Jun 07, 2019 | 77.88 | 78.33 | 77.81 | 78.14 | 61,961 | +0.67(+0.86%) |
Jun 06, 2019 | 77.43 | 77.85 | 76.97 | 77.48 | 22,274 | +0.24(+0.31%) |
Jun 05, 2019 | 76.91 | 77.30 | 76.78 | 77.23 | 28,822 | +0.67(+0.87%) |
Jun 04, 2019 | 75.13 | 76.56 | 74.93 | 76.56 | 15,634 | +2.05(+2.75%) |
Jun 03, 2019 | 74.62 | 75.01 | 74.22 | 74.52 | 92,946 | -0.11(-0.15%) |
May 31, 2019 | 74.76 | 75.03 | 73.77 | 74.63 | 25,525 | -0.89(-1.18%) |
May 30, 2019 | 75.00 | 75.86 | 74.64 | 75.52 | 12,339 | +0.64(+0.85%) |
May 29, 2019 | 75.10 | 75.23 | 74.46 | 74.88 | 48,186 | -0.62(-0.82%) |
May 28, 2019 | 76.02 | 76.69 | 75.50 | 75.50 | 19,297 | -0.43(-0.57%) |
May 24, 2019 | 75.50 | 76.05 | 75.41 | 75.92 | 16,616 | +0.75(+1.00%) |
May 23, 2019 | 75.84 | 75.84 | 74.75 | 75.18 | 24,682 | -1.21(-1.58%) |
May 22, 2019 | 76.12 | 76.58 | 75.94 | 76.38 | 29,838 | -0.01(-0.01%) |
May 21, 2019 | 76.28 | 76.96 | 76.28 | 76.39 | 21,324 | +0.49(+0.64%) |
May 20, 2019 | 75.92 | 76.24 | 75.22 | 75.90 | 29,280 | -0.39(-0.51%) |
May 17, 2019 | 77.02 | 77.68 | 76.22 | 76.29 | 21,921 | -1.33(-1.72%) |
May 16, 2019 | 77.24 | 78.42 | 77.12 | 77.63 | 63,908 | +0.52(+0.68%) |
May 15, 2019 | 76.20 | 77.36 | 76.20 | 77.10 | 34,993 | +0.56(+0.73%) |
May 14, 2019 | 75.95 | 77.10 | 75.95 | 76.54 | 37,777 | +0.81(+1.07%) |
May 13, 2019 | 76.12 | 76.62 | 75.48 | 75.74 | 54,473 | -2.04(-2.62%) |
May 10, 2019 | 77.82 | 77.98 | 75.94 | 77.77 | 59,859 | -0.60(-0.76%) |
May 09, 2019 | 77.78 | 78.53 | 77.25 | 78.37 | 36,307 | -0.02(-0.03%) |
May 08, 2019 | 78.53 | 79.04 | 78.10 | 78.39 | 24,800 | -0.53(-0.67%) |
May 07, 2019 | 79.65 | 79.93 | 78.29 | 78.92 | 33,675 | -1.45(-1.80%) |
May 06, 2019 | 78.31 | 80.46 | 78.18 | 80.37 | 77,289 | +0.78(+0.98%) |
May 03, 2019 | 78.42 | 79.65 | 78.42 | 79.59 | 58,657 | +1.63(+2.09%) |
May 02, 2019 | 76.53 | 78.03 | 76.43 | 77.96 | 121,093 | +1.20(+1.56%) |