Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 87.28 | 87.73 | 84.88 | 85.21 | 368,447 | -1.99(-2.29%) |
Jul 30, 2019 | 86.78 | 87.41 | 86.01 | 87.20 | 504,258 | -0.11(-0.13%) |
Jul 29, 2019 | 87.50 | 87.95 | 86.76 | 87.32 | 371,901 | -0.39(-0.44%) |
Jul 26, 2019 | 87.44 | 87.98 | 86.05 | 87.70 | 367,588 | +0.45(+0.52%) |
Jul 25, 2019 | 87.81 | 88.51 | 86.22 | 87.25 | 692,930 | -0.46(-0.53%) |
Jul 24, 2019 | 83.25 | 88.03 | 83.03 | 87.71 | 786,184 | +4.35(+5.22%) |
Jul 23, 2019 | 82.41 | 83.56 | 82.22 | 83.36 | 395,522 | +1.26(+1.54%) |
Jul 22, 2019 | 82.88 | 82.98 | 82.08 | 82.10 | 341,611 | -0.67(-0.81%) |
Jul 19, 2019 | 83.13 | 83.57 | 82.68 | 82.77 | 240,794 | -0.29(-0.35%) |
Jul 18, 2019 | 82.47 | 83.12 | 81.81 | 83.06 | 284,474 | +0.43(+0.53%) |
Jul 17, 2019 | 82.50 | 83.29 | 82.30 | 82.63 | 349,257 | +0.08(+0.09%) |
Jul 16, 2019 | 82.57 | 83.56 | 82.46 | 82.55 | 328,668 | -0.06(-0.07%) |
Jul 15, 2019 | 82.89 | 82.89 | 81.87 | 82.61 | 282,274 | -0.02(-0.02%) |
Jul 12, 2019 | 82.02 | 82.99 | 81.49 | 82.63 | 251,392 | +0.60(+0.74%) |
Jul 11, 2019 | 82.09 | 82.64 | 81.25 | 82.02 | 400,533 | +1.25(+1.55%) |
Jul 10, 2019 | 80.82 | 81.11 | 80.46 | 80.77 | 310,456 | +0.33(+0.41%) |
Jul 09, 2019 | 80.15 | 81.31 | 79.81 | 80.44 | 278,190 | +0.08(+0.11%) |
Jul 08, 2019 | 79.70 | 80.61 | 79.36 | 80.35 | 479,632 | +0.47(+0.59%) |
Jul 05, 2019 | 79.38 | 79.93 | 78.83 | 79.88 | 299,402 | -0.08(-0.11%) |
Jul 03, 2019 | 77.56 | 80.02 | 77.56 | 79.97 | 209,635 | +2.72(+3.52%) |
Jul 02, 2019 | 76.88 | 77.27 | 76.40 | 77.25 | 219,593 | +0.39(+0.50%) |
Jul 01, 2019 | 77.63 | 78.50 | 75.99 | 76.86 | 228,618 | +0.26(+0.34%) |
Jun 28, 2019 | 76.14 | 77.21 | 76.14 | 76.60 | 500,135 | +0.47(+0.62%) |
Jun 27, 2019 | 75.28 | 76.13 | 74.80 | 76.13 | 300,370 | +1.04(+1.38%) |
Jun 26, 2019 | 75.56 | 75.77 | 74.51 | 75.09 | 249,681 | +0.13(+0.18%) |
Jun 25, 2019 | 75.44 | 76.65 | 74.85 | 74.96 | 381,057 | -0.33(-0.44%) |
Jun 24, 2019 | 76.45 | 76.76 | 75.26 | 75.29 | 383,933 | -1.17(-1.53%) |
Jun 21, 2019 | 76.59 | 77.87 | 76.20 | 76.46 | 522,179 | -0.98(-1.27%) |
Jun 20, 2019 | 78.80 | 78.80 | 77.37 | 77.44 | 335,849 | -0.51(-0.65%) |
Jun 19, 2019 | 78.58 | 78.58 | 77.49 | 77.95 | 342,951 | -0.34(-0.43%) |
Jun 18, 2019 | 77.82 | 79.11 | 77.81 | 78.29 | 257,167 | +0.72(+0.92%) |
Jun 17, 2019 | 77.87 | 78.21 | 77.35 | 77.57 | 358,047 | -0.38(-0.48%) |
Jun 14, 2019 | 78.36 | 78.55 | 77.55 | 77.95 | 277,570 | -0.53(-0.67%) |
Jun 13, 2019 | 77.88 | 78.75 | 77.02 | 78.47 | 351,167 | +0.98(+1.27%) |
Jun 12, 2019 | 76.45 | 78.01 | 75.62 | 77.49 | 253,220 | +0.77(+1.01%) |
Jun 11, 2019 | 77.70 | 78.03 | 76.47 | 76.72 | 281,456 | -0.28(-0.37%) |
Jun 10, 2019 | 76.33 | 77.42 | 75.90 | 77.00 | 279,865 | +0.88(+1.15%) |
Jun 07, 2019 | 75.69 | 76.83 | 74.87 | 76.13 | 268,455 | +0.79(+1.05%) |
Jun 06, 2019 | 75.47 | 75.70 | 74.17 | 75.33 | 336,135 | +0.22(+0.29%) |
Jun 05, 2019 | 75.01 | 75.12 | 74.45 | 75.12 | 213,968 | +0.12(+0.16%) |
Jun 04, 2019 | 75.00 | 75.15 | 74.60 | 74.99 | 240,059 | +0.56(+0.75%) |
Jun 03, 2019 | 73.09 | 74.99 | 73.04 | 74.44 | 402,091 | +1.78(+2.45%) |
May 31, 2019 | 72.55 | 73.09 | 72.09 | 72.65 | 303,218 | -1.00(-1.36%) |
May 30, 2019 | 73.36 | 73.98 | 73.18 | 73.65 | 206,888 | +0.57(+0.77%) |
May 29, 2019 | 73.48 | 73.72 | 72.15 | 73.09 | 395,252 | -0.96(-1.30%) |
May 28, 2019 | 74.62 | 74.96 | 73.98 | 74.05 | 254,475 | -0.57(-0.76%) |
May 24, 2019 | 74.10 | 74.79 | 74.10 | 74.62 | 349,003 | +0.91(+1.23%) |
May 23, 2019 | 73.98 | 74.09 | 73.24 | 73.71 | 183,319 | -1.19(-1.59%) |
May 22, 2019 | 74.95 | 75.28 | 74.53 | 74.90 | 226,187 | -0.22(-0.29%) |
May 21, 2019 | 74.04 | 75.18 | 73.81 | 75.12 | 289,883 | +1.53(+2.08%) |
May 20, 2019 | 72.43 | 73.84 | 72.04 | 73.59 | 165,644 | +0.48(+0.66%) |
May 17, 2019 | 72.89 | 73.99 | 72.67 | 73.11 | 201,686 | -0.53(-0.72%) |
May 16, 2019 | 73.74 | 74.48 | 73.43 | 73.63 | 200,914 | +0.11(+0.15%) |
May 15, 2019 | 73.06 | 73.80 | 72.43 | 73.52 | 209,863 | -0.21(-0.28%) |
May 14, 2019 | 71.90 | 73.92 | 71.90 | 73.73 | 281,049 | +1.93(+2.69%) |
May 13, 2019 | 72.46 | 73.02 | 71.17 | 71.80 | 233,049 | -2.18(-2.95%) |
May 10, 2019 | 73.13 | 74.22 | 72.63 | 73.98 | 249,009 | +0.66(+0.90%) |
May 09, 2019 | 72.10 | 73.40 | 71.35 | 73.32 | 189,755 | +0.60(+0.83%) |
May 08, 2019 | 73.13 | 73.31 | 71.97 | 72.72 | 254,412 | -0.41(-0.55%) |
May 07, 2019 | 74.62 | 75.23 | 72.60 | 73.13 | 252,324 | -2.27(-3.01%) |
May 06, 2019 | 75.03 | 75.66 | 74.52 | 75.40 | 250,011 | -1.03(-1.34%) |
May 03, 2019 | 75.10 | 76.44 | 74.73 | 76.42 | 314,420 | +1.75(+2.35%) |
May 02, 2019 | 74.10 | 74.89 | 73.13 | 74.67 | 240,960 | +0.44(+0.60%) |