Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.18 | 85.92 | 83.47 | 84.15 | 339,636 | -0.08(-0.09%) |
Jul 30, 2019 | 82.97 | 84.64 | 82.97 | 84.22 | 462,625 | +0.68(+0.82%) |
Jul 29, 2019 | 83.55 | 84.51 | 83.02 | 83.54 | 173,218 | +0.02(+0.02%) |
Jul 26, 2019 | 82.81 | 83.72 | 81.88 | 83.52 | 122,284 | +1.09(+1.32%) |
Jul 25, 2019 | 82.39 | 83.06 | 82.11 | 82.43 | 121,945 | -0.21(-0.26%) |
Jul 24, 2019 | 81.48 | 82.93 | 80.60 | 82.64 | 180,174 | +1.12(+1.37%) |
Jul 23, 2019 | 80.98 | 81.56 | 80.41 | 81.53 | 137,022 | +0.64(+0.79%) |
Jul 22, 2019 | 81.29 | 82.02 | 80.54 | 80.89 | 196,799 | -0.31(-0.38%) |
Jul 19, 2019 | 82.96 | 84.16 | 81.12 | 81.20 | 186,749 | -1.93(-2.32%) |
Jul 18, 2019 | 81.97 | 83.50 | 81.97 | 83.13 | 176,869 | +1.02(+1.24%) |
Jul 17, 2019 | 82.20 | 82.60 | 81.41 | 82.10 | 110,840 | -0.11(-0.13%) |
Jul 16, 2019 | 83.18 | 83.41 | 82.16 | 82.21 | 149,583 | -1.04(-1.25%) |
Jul 15, 2019 | 84.91 | 85.13 | 83.21 | 83.25 | 168,046 | -1.58(-1.86%) |
Jul 12, 2019 | 84.56 | 85.01 | 83.66 | 84.83 | 160,693 | +0.14(+0.17%) |
Jul 11, 2019 | 85.11 | 85.46 | 84.55 | 84.69 | 113,440 | -0.23(-0.27%) |
Jul 10, 2019 | 84.04 | 85.14 | 83.69 | 84.92 | 275,337 | +1.19(+1.43%) |
Jul 09, 2019 | 83.39 | 84.42 | 83.39 | 83.72 | 166,178 | +0.09(+0.10%) |
Jul 08, 2019 | 83.99 | 84.12 | 83.06 | 83.64 | 159,113 | -0.56(-0.66%) |
Jul 05, 2019 | 82.91 | 84.24 | 82.86 | 84.19 | 139,309 | +0.94(+1.13%) |
Jul 03, 2019 | 83.00 | 83.58 | 82.40 | 83.25 | 103,599 | +0.39(+0.48%) |
Jul 02, 2019 | 82.38 | 82.86 | 79.82 | 82.86 | 349,040 | +0.47(+0.57%) |
Jul 01, 2019 | 83.06 | 83.75 | 82.16 | 82.38 | 225,137 | -0.05(-0.06%) |
Jun 28, 2019 | 82.39 | 84.41 | 81.72 | 82.43 | 1,152,882 | +0.19(+0.23%) |
Jun 27, 2019 | 80.81 | 82.30 | 80.76 | 82.24 | 164,957 | +1.68(+2.08%) |
Jun 26, 2019 | 82.07 | 82.43 | 80.50 | 80.56 | 131,270 | -1.40(-1.70%) |
Jun 25, 2019 | 84.03 | 84.50 | 81.88 | 81.96 | 301,328 | -1.79(-2.14%) |
Jun 24, 2019 | 83.13 | 84.37 | 82.97 | 83.75 | 267,889 | +0.48(+0.58%) |
Jun 21, 2019 | 82.42 | 83.54 | 81.81 | 83.27 | 415,747 | +0.49(+0.59%) |
Jun 20, 2019 | 83.61 | 84.40 | 82.03 | 82.78 | 201,360 | -0.13(-0.16%) |
Jun 19, 2019 | 81.21 | 82.97 | 81.08 | 82.91 | 130,272 | +1.61(+1.98%) |
Jun 18, 2019 | 80.26 | 81.53 | 79.45 | 81.30 | 137,087 | +1.20(+1.50%) |
Jun 17, 2019 | 79.41 | 80.44 | 79.01 | 80.10 | 157,501 | +0.70(+0.89%) |
Jun 14, 2019 | 80.86 | 81.69 | 79.32 | 79.40 | 140,554 | -1.57(-1.94%) |
Jun 13, 2019 | 81.11 | 81.68 | 80.30 | 80.97 | 212,481 | +0.06(+0.07%) |
Jun 12, 2019 | 79.94 | 81.11 | 79.77 | 80.91 | 211,924 | +1.20(+1.51%) |
Jun 11, 2019 | 80.98 | 81.27 | 79.24 | 79.71 | 129,160 | -0.88(-1.10%) |
Jun 10, 2019 | 78.92 | 80.69 | 78.92 | 80.59 | 162,068 | +1.85(+2.36%) |
Jun 07, 2019 | 78.85 | 79.41 | 78.44 | 78.74 | 179,077 | +0.26(+0.33%) |
Jun 06, 2019 | 79.11 | 79.11 | 77.92 | 78.48 | 175,343 | -0.69(-0.87%) |
Jun 05, 2019 | 78.90 | 79.46 | 78.53 | 79.17 | 156,885 | +0.56(+0.71%) |
Jun 04, 2019 | 77.44 | 78.66 | 76.33 | 78.61 | 169,961 | +1.79(+2.33%) |
Jun 03, 2019 | 77.36 | 77.93 | 76.07 | 76.83 | 242,756 | -0.52(-0.67%) |
May 31, 2019 | 77.95 | 78.08 | 76.88 | 77.34 | 256,702 | -1.42(-1.81%) |
May 30, 2019 | 78.94 | 79.97 | 77.80 | 78.77 | 148,466 | +0.22(+0.28%) |
May 29, 2019 | 78.75 | 78.94 | 77.47 | 78.55 | 149,817 | -0.51(-0.64%) |
May 28, 2019 | 78.35 | 80.30 | 78.27 | 79.05 | 376,988 | +0.80(+1.02%) |
May 24, 2019 | 78.26 | 78.90 | 77.95 | 78.26 | 130,692 | +0.42(+0.54%) |
May 23, 2019 | 77.97 | 78.67 | 77.35 | 77.83 | 219,889 | -0.49(-0.63%) |
May 22, 2019 | 77.42 | 78.32 | 77.13 | 78.32 | 132,334 | +0.82(+1.05%) |
May 21, 2019 | 77.34 | 77.85 | 77.00 | 77.51 | 142,415 | +0.61(+0.79%) |
May 20, 2019 | 76.73 | 77.52 | 76.51 | 76.90 | 260,303 | -0.29(-0.37%) |
May 17, 2019 | 78.13 | 78.80 | 77.10 | 77.19 | 164,926 | -1.51(-1.92%) |
May 16, 2019 | 79.45 | 80.53 | 78.36 | 78.70 | 157,061 | -0.48(-0.61%) |
May 15, 2019 | 77.60 | 79.31 | 77.36 | 79.18 | 167,323 | +1.19(+1.53%) |
May 14, 2019 | 77.77 | 78.58 | 77.18 | 77.99 | 196,254 | +0.48(+0.62%) |
May 13, 2019 | 77.45 | 78.36 | 77.03 | 77.51 | 240,530 | -1.15(-1.47%) |
May 10, 2019 | 78.31 | 79.22 | 76.81 | 78.66 | 165,550 | +0.14(+0.18%) |
May 09, 2019 | 77.32 | 78.77 | 76.64 | 78.52 | 161,132 | +0.73(+0.94%) |
May 08, 2019 | 77.61 | 78.26 | 76.98 | 77.79 | 184,435 | +0.16(+0.21%) |
May 07, 2019 | 78.53 | 79.18 | 76.89 | 77.62 | 336,272 | -1.42(-1.80%) |
May 06, 2019 | 77.86 | 79.28 | 75.46 | 79.05 | 376,688 | -0.24(-0.30%) |
May 03, 2019 | 78.37 | 79.41 | 77.92 | 79.29 | 250,250 | +1.38(+1.78%) |
May 02, 2019 | 76.46 | 78.22 | 76.31 | 77.90 | 385,645 | +1.25(+1.63%) |