Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.05 | 82.42 | 80.62 | 81.45 | 692,407 | +0.32(+0.39%) |
Jul 30, 2019 | 82.89 | 83.75 | 80.83 | 81.13 | 725,290 | -2.40(-2.87%) |
Jul 29, 2019 | 83.80 | 83.87 | 80.41 | 83.53 | 1,061,213 | +0.00(+0.00%) |
Jul 26, 2019 | 86.91 | 87.08 | 83.45 | 83.53 | 1,181,038 | -3.14(-3.63%) |
Jul 25, 2019 | 82.80 | 88.15 | 82.80 | 86.67 | 2,403,132 | +6.24(+7.76%) |
Jul 24, 2019 | 79.04 | 81.10 | 78.58 | 80.43 | 1,165,485 | +1.49(+1.89%) |
Jul 23, 2019 | 78.60 | 79.92 | 77.90 | 78.94 | 1,228,386 | +0.94(+1.20%) |
Jul 22, 2019 | 79.65 | 80.85 | 77.98 | 78.01 | 967,705 | -1.44(-1.82%) |
Jul 19, 2019 | 81.33 | 81.81 | 79.41 | 79.45 | 585,436 | -1.30(-1.62%) |
Jul 18, 2019 | 80.45 | 80.90 | 79.50 | 80.76 | 874,972 | +0.34(+0.42%) |
Jul 17, 2019 | 81.87 | 82.23 | 80.40 | 80.41 | 601,607 | -1.87(-2.28%) |
Jul 16, 2019 | 81.58 | 83.44 | 81.19 | 82.29 | 621,723 | +0.74(+0.90%) |
Jul 15, 2019 | 82.20 | 82.77 | 80.84 | 81.55 | 392,998 | -0.39(-0.48%) |
Jul 12, 2019 | 80.47 | 82.60 | 80.23 | 81.95 | 689,367 | +1.77(+2.21%) |
Jul 11, 2019 | 79.32 | 80.59 | 79.00 | 80.18 | 550,140 | +0.93(+1.17%) |
Jul 10, 2019 | 80.82 | 81.12 | 78.98 | 79.25 | 802,672 | -1.02(-1.27%) |
Jul 09, 2019 | 81.35 | 81.91 | 80.13 | 80.26 | 735,817 | -1.94(-2.36%) |
Jul 08, 2019 | 82.46 | 82.90 | 81.29 | 82.21 | 705,813 | -0.55(-0.67%) |
Jul 05, 2019 | 82.92 | 83.48 | 82.12 | 82.76 | 625,181 | -0.45(-0.54%) |
Jul 03, 2019 | 81.80 | 83.50 | 81.54 | 83.21 | 452,383 | +1.52(+1.87%) |
Jul 02, 2019 | 83.08 | 84.57 | 81.30 | 81.68 | 746,234 | -1.72(-2.07%) |
Jul 01, 2019 | 86.65 | 87.55 | 82.08 | 83.41 | 1,347,900 | -2.00(-2.34%) |
Jun 28, 2019 | 83.85 | 85.67 | 83.28 | 85.40 | 1,236,544 | +1.82(+2.18%) |
Jun 27, 2019 | 83.59 | 84.76 | 83.53 | 83.58 | 760,492 | +0.41(+0.49%) |
Jun 26, 2019 | 81.12 | 83.51 | 80.65 | 83.17 | 676,388 | +2.39(+2.96%) |
Jun 25, 2019 | 82.29 | 82.43 | 80.59 | 80.78 | 704,266 | -1.50(-1.82%) |
Jun 24, 2019 | 83.89 | 83.89 | 81.97 | 82.28 | 1,022,490 | -1.70(-2.02%) |
Jun 21, 2019 | 82.92 | 84.35 | 82.61 | 83.98 | 1,206,392 | +0.71(+0.85%) |
Jun 20, 2019 | 83.60 | 84.11 | 82.54 | 83.27 | 650,937 | +0.51(+0.61%) |
Jun 19, 2019 | 83.22 | 83.34 | 82.07 | 82.76 | 722,731 | -0.76(-0.91%) |
Jun 18, 2019 | 85.97 | 87.50 | 83.22 | 83.52 | 900,304 | -1.59(-1.87%) |
Jun 17, 2019 | 83.62 | 85.79 | 83.34 | 85.12 | 1,036,113 | +1.14(+1.36%) |
Jun 14, 2019 | 83.57 | 84.70 | 83.30 | 83.98 | 709,810 | +0.18(+0.21%) |
Jun 13, 2019 | 84.43 | 85.14 | 83.05 | 83.80 | 760,972 | -0.03(-0.04%) |
Jun 12, 2019 | 83.23 | 84.37 | 83.08 | 83.84 | 900,547 | +0.17(+0.20%) |
Jun 11, 2019 | 82.57 | 84.82 | 82.57 | 83.67 | 901,796 | +1.79(+2.18%) |
Jun 10, 2019 | 81.73 | 82.86 | 81.39 | 81.88 | 827,562 | +0.81(+1.00%) |
Jun 07, 2019 | 78.65 | 81.51 | 78.40 | 81.07 | 1,086,244 | +2.48(+3.15%) |
Jun 06, 2019 | 79.17 | 79.72 | 77.85 | 78.59 | 848,945 | -0.74(-0.93%) |
Jun 05, 2019 | 78.87 | 79.49 | 78.18 | 79.33 | 581,597 | +0.94(+1.20%) |
Jun 04, 2019 | 75.91 | 78.48 | 75.67 | 78.39 | 695,787 | +3.51(+4.69%) |
Jun 03, 2019 | 73.59 | 75.65 | 73.20 | 74.88 | 854,763 | +1.23(+1.68%) |
May 31, 2019 | 73.97 | 73.97 | 71.40 | 73.65 | 1,119,137 | -1.02(-1.37%) |
May 30, 2019 | 76.30 | 77.09 | 74.60 | 74.67 | 673,037 | -1.75(-2.29%) |
May 29, 2019 | 76.05 | 76.72 | 74.74 | 76.42 | 768,786 | -0.61(-0.80%) |
May 28, 2019 | 78.06 | 78.56 | 76.90 | 77.03 | 554,917 | -0.60(-0.78%) |
May 24, 2019 | 77.91 | 78.10 | 77.17 | 77.64 | 612,397 | +0.61(+0.79%) |
May 23, 2019 | 77.25 | 77.38 | 76.10 | 77.03 | 506,998 | -1.04(-1.34%) |
May 22, 2019 | 77.89 | 78.32 | 76.80 | 78.07 | 839,080 | -0.43(-0.54%) |
May 21, 2019 | 77.18 | 78.88 | 76.97 | 78.50 | 837,749 | +1.43(+1.85%) |
May 20, 2019 | 77.44 | 77.53 | 76.32 | 77.07 | 1,001,029 | -0.89(-1.14%) |
May 17, 2019 | 79.15 | 80.12 | 77.94 | 77.96 | 903,665 | -1.58(-1.98%) |
May 16, 2019 | 80.19 | 80.82 | 79.22 | 79.54 | 699,975 | -0.40(-0.50%) |
May 15, 2019 | 80.50 | 80.88 | 78.74 | 79.94 | 1,255,086 | -1.64(-2.01%) |
May 14, 2019 | 81.83 | 82.33 | 80.57 | 81.57 | 1,209,931 | -0.35(-0.43%) |
May 13, 2019 | 85.20 | 85.33 | 81.74 | 81.92 | 783,370 | -4.97(-5.72%) |
May 10, 2019 | 86.80 | 87.13 | 85.33 | 86.89 | 790,650 | -0.30(-0.34%) |
May 09, 2019 | 86.60 | 88.26 | 85.58 | 87.19 | 1,115,519 | +0.17(+0.20%) |
May 08, 2019 | 88.29 | 88.68 | 86.98 | 87.02 | 769,258 | -1.38(-1.56%) |
May 07, 2019 | 90.39 | 91.07 | 87.59 | 88.39 | 1,028,206 | -3.07(-3.36%) |
May 06, 2019 | 92.48 | 93.24 | 90.49 | 91.46 | 1,172,797 | -2.67(-2.84%) |
May 03, 2019 | 94.02 | 95.52 | 93.91 | 94.14 | 820,512 | +0.56(+0.60%) |
May 02, 2019 | 91.82 | 93.89 | 91.36 | 93.58 | 908,626 | +2.27(+2.49%) |