Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.99 | 83.44 | 80.97 | 81.13 | 437,423 | -0.93(-1.13%) |
Jul 30, 2019 | 79.11 | 82.90 | 79.11 | 82.06 | 320,501 | +2.62(+3.30%) |
Jul 29, 2019 | 81.08 | 81.62 | 78.88 | 79.44 | 305,871 | -1.66(-2.05%) |
Jul 26, 2019 | 82.17 | 83.26 | 80.46 | 81.10 | 206,800 | -1.10(-1.34%) |
Jul 25, 2019 | 81.56 | 83.13 | 81.56 | 82.20 | 326,288 | +1.03(+1.27%) |
Jul 24, 2019 | 79.24 | 81.35 | 78.91 | 81.17 | 156,720 | +1.85(+2.33%) |
Jul 23, 2019 | 80.27 | 80.62 | 78.26 | 79.32 | 243,640 | -0.60(-0.75%) |
Jul 22, 2019 | 80.22 | 80.86 | 79.63 | 79.92 | 211,464 | +0.02(+0.03%) |
Jul 19, 2019 | 81.83 | 82.18 | 79.88 | 79.90 | 240,800 | -1.73(-2.12%) |
Jul 18, 2019 | 81.41 | 81.95 | 80.18 | 81.63 | 237,051 | +0.88(+1.09%) |
Jul 17, 2019 | 83.24 | 83.34 | 80.72 | 80.75 | 205,458 | -2.08(-2.51%) |
Jul 16, 2019 | 82.89 | 84.00 | 82.29 | 82.83 | 159,712 | +0.02(+0.02%) |
Jul 15, 2019 | 84.33 | 85.13 | 82.05 | 82.81 | 126,980 | -1.13(-1.35%) |
Jul 12, 2019 | 82.59 | 86.50 | 82.30 | 83.94 | 421,300 | +1.69(+2.05%) |
Jul 11, 2019 | 81.75 | 82.25 | 80.42 | 82.25 | 189,793 | +0.58(+0.71%) |
Jul 10, 2019 | 82.14 | 82.40 | 81.38 | 81.67 | 394,017 | -0.08(-0.10%) |
Jul 09, 2019 | 81.74 | 82.62 | 81.05 | 81.75 | 121,274 | -0.17(-0.21%) |
Jul 08, 2019 | 81.15 | 82.29 | 80.70 | 81.92 | 372,221 | +0.42(+0.52%) |
Jul 05, 2019 | 81.79 | 82.09 | 80.11 | 81.50 | 141,000 | -0.62(-0.75%) |
Jul 03, 2019 | 81.46 | 82.54 | 81.05 | 82.12 | 165,400 | +0.93(+1.15%) |
Jul 02, 2019 | 81.00 | 81.35 | 80.44 | 81.19 | 218,364 | +0.17(+0.21%) |
Jul 01, 2019 | 83.45 | 83.66 | 80.64 | 81.02 | 300,731 | -1.74(-2.10%) |
Jun 28, 2019 | 80.46 | 83.47 | 80.36 | 82.76 | 414,000 | +2.21(+2.74%) |
Jun 27, 2019 | 77.89 | 80.56 | 77.89 | 80.55 | 183,598 | +2.89(+3.72%) |
Jun 26, 2019 | 78.09 | 78.39 | 76.78 | 77.66 | 230,395 | -0.45(-0.58%) |
Jun 25, 2019 | 79.09 | 79.54 | 77.25 | 78.11 | 430,448 | -0.50(-0.64%) |
Jun 24, 2019 | 78.06 | 79.99 | 77.22 | 78.61 | 359,854 | +0.94(+1.21%) |
Jun 21, 2019 | 78.28 | 78.64 | 76.50 | 77.67 | 441,900 | -1.23(-1.56%) |
Jun 20, 2019 | 78.44 | 79.57 | 77.64 | 78.90 | 466,786 | +0.89(+1.14%) |
Jun 19, 2019 | 78.10 | 78.10 | 75.89 | 78.01 | 393,471 | -0.43(-0.55%) |
Jun 18, 2019 | 79.86 | 80.33 | 78.05 | 78.44 | 348,088 | -0.94(-1.18%) |
Jun 17, 2019 | 81.05 | 81.10 | 78.41 | 79.38 | 378,500 | -1.76(-2.17%) |
Jun 14, 2019 | 82.08 | 82.19 | 80.74 | 81.14 | 289,500 | -1.07(-1.30%) |
Jun 13, 2019 | 81.22 | 82.55 | 80.69 | 82.21 | 411,454 | +1.58(+1.96%) |
Jun 12, 2019 | 81.02 | 81.60 | 80.08 | 80.63 | 247,993 | -0.10(-0.12%) |
Jun 11, 2019 | 82.29 | 82.53 | 79.62 | 80.73 | 359,048 | -1.26(-1.54%) |
Jun 10, 2019 | 82.74 | 84.38 | 81.30 | 81.99 | 211,982 | -0.73(-0.88%) |
Jun 07, 2019 | 80.69 | 82.95 | 80.43 | 82.72 | 236,100 | +2.67(+3.34%) |
Jun 06, 2019 | 81.17 | 81.62 | 79.93 | 80.05 | 223,682 | -1.39(-1.71%) |
Jun 05, 2019 | 81.96 | 82.68 | 80.71 | 81.44 | 253,129 | -0.18(-0.22%) |
Jun 04, 2019 | 80.40 | 81.72 | 79.92 | 81.62 | 392,591 | +1.63(+2.04%) |
Jun 03, 2019 | 79.63 | 80.97 | 79.15 | 79.99 | 314,151 | +0.72(+0.91%) |
May 31, 2019 | 77.47 | 79.44 | 77.18 | 79.27 | 295,400 | +1.01(+1.29%) |
May 30, 2019 | 77.59 | 78.47 | 76.94 | 78.26 | 187,058 | +1.15(+1.49%) |
May 29, 2019 | 77.99 | 78.45 | 76.66 | 77.11 | 459,236 | -1.29(-1.65%) |
May 28, 2019 | 80.00 | 80.00 | 77.50 | 78.40 | 465,369 | -1.30(-1.63%) |
May 24, 2019 | 78.89 | 79.95 | 78.74 | 79.70 | 391,700 | +1.36(+1.74%) |
May 23, 2019 | 80.89 | 81.30 | 78.04 | 78.34 | 362,651 | -2.88(-3.55%) |
May 22, 2019 | 80.55 | 81.93 | 80.09 | 81.22 | 320,637 | +0.00(+0.00%) |
May 21, 2019 | 80.50 | 81.99 | 80.45 | 81.22 | 336,941 | +0.35(+0.43%) |
May 20, 2019 | 82.04 | 83.21 | 79.71 | 80.87 | 409,269 | -1.18(-1.44%) |
May 17, 2019 | 83.16 | 83.37 | 81.03 | 82.05 | 712,100 | -1.62(-1.94%) |
May 16, 2019 | 84.40 | 85.50 | 83.48 | 83.67 | 255,808 | -2.67(-3.09%) |
May 15, 2019 | 85.13 | 86.96 | 85.07 | 86.34 | 186,933 | +0.59(+0.69%) |
May 14, 2019 | 84.61 | 85.85 | 83.12 | 85.75 | 365,373 | +1.17(+1.38%) |
May 13, 2019 | 83.53 | 85.21 | 82.75 | 84.58 | 421,093 | +1.02(+1.22%) |
May 10, 2019 | 81.71 | 84.15 | 81.58 | 83.56 | 439,500 | +1.68(+2.05%) |
May 09, 2019 | 79.15 | 82.26 | 79.01 | 81.88 | 319,022 | +2.36(+2.97%) |
May 08, 2019 | 80.67 | 81.00 | 77.75 | 79.52 | 334,301 | -0.86(-1.07%) |
May 07, 2019 | 77.92 | 81.97 | 77.92 | 80.38 | 648,333 | +6.58(+8.92%) |
May 06, 2019 | 73.03 | 73.93 | 72.99 | 73.80 | 245,272 | -0.52(-0.70%) |
May 03, 2019 | 73.01 | 74.52 | 72.34 | 74.32 | 343,600 | +1.77(+2.44%) |
May 02, 2019 | 71.26 | 73.23 | 71.26 | 72.55 | 313,880 | +1.35(+1.90%) |