Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.69 | 84.96 | 83.51 | 84.07 | 443,741 | -0.66(-0.78%) |
Jul 30, 2019 | 84.42 | 84.73 | 84.23 | 84.73 | 521,369 | -0.06(-0.07%) |
Jul 29, 2019 | 84.91 | 85.05 | 84.65 | 84.79 | 246,642 | -0.11(-0.13%) |
Jul 26, 2019 | 84.64 | 85.00 | 84.41 | 84.90 | 248,817 | +0.33(+0.39%) |
Jul 25, 2019 | 84.74 | 84.90 | 84.37 | 84.57 | 325,537 | -0.42(-0.49%) |
Jul 24, 2019 | 84.21 | 85.06 | 84.21 | 84.99 | 260,958 | +0.66(+0.79%) |
Jul 23, 2019 | 84.03 | 84.40 | 83.89 | 84.33 | 270,803 | +0.47(+0.56%) |
Jul 22, 2019 | 84.24 | 84.45 | 83.64 | 83.86 | 395,930 | -0.24(-0.29%) |
Jul 19, 2019 | 84.56 | 84.67 | 84.10 | 84.10 | 271,599 | -0.30(-0.36%) |
Jul 18, 2019 | 84.00 | 84.52 | 83.74 | 84.41 | 401,594 | +0.38(+0.45%) |
Jul 17, 2019 | 84.56 | 84.56 | 83.99 | 84.03 | 319,392 | -0.53(-0.62%) |
Jul 16, 2019 | 84.57 | 84.79 | 84.45 | 84.56 | 462,662 | -0.13(-0.16%) |
Jul 15, 2019 | 85.07 | 85.07 | 84.48 | 84.69 | 1,022,117 | -0.10(-0.12%) |
Jul 12, 2019 | 84.33 | 84.84 | 84.29 | 84.79 | 380,382 | +0.58(+0.69%) |
Jul 11, 2019 | 84.21 | 84.31 | 83.77 | 84.21 | 574,451 | +0.07(+0.08%) |
Jul 10, 2019 | 84.27 | 84.50 | 84.05 | 84.15 | 545,062 | +0.11(+0.13%) |
Jul 09, 2019 | 83.89 | 84.08 | 83.80 | 84.04 | 466,813 | -0.14(-0.17%) |
Jul 08, 2019 | 84.27 | 84.53 | 84.00 | 84.18 | 362,823 | -0.25(-0.30%) |
Jul 05, 2019 | 84.06 | 84.49 | 83.70 | 84.43 | 494,413 | +0.08(+0.09%) |
Jul 03, 2019 | 83.79 | 84.42 | 83.79 | 84.36 | 306,429 | +0.67(+0.80%) |
Jul 02, 2019 | 83.57 | 83.77 | 83.31 | 83.69 | 434,376 | +0.07(+0.08%) |
Jul 01, 2019 | 84.05 | 84.34 | 83.22 | 83.62 | 374,112 | +0.15(+0.18%) |
Jun 28, 2019 | 82.85 | 83.48 | 82.85 | 83.47 | 633,970 | +0.76(+0.92%) |
Jun 27, 2019 | 82.39 | 82.76 | 82.38 | 82.70 | 508,159 | +0.48(+0.58%) |
Jun 26, 2019 | 82.62 | 82.76 | 82.19 | 82.23 | 395,596 | -0.28(-0.34%) |
Jun 25, 2019 | 82.94 | 83.01 | 82.47 | 82.50 | 369,936 | -0.41(-0.50%) |
Jun 24, 2019 | 83.35 | 83.38 | 82.89 | 82.91 | 558,082 | -0.41(-0.49%) |
Jun 21, 2019 | 83.16 | 83.47 | 82.85 | 83.33 | 444,077 | +0.29(+0.35%) |
Jun 20, 2019 | 82.89 | 83.17 | 82.36 | 83.03 | 675,572 | +0.72(+0.88%) |
Jun 19, 2019 | 82.21 | 82.62 | 82.13 | 82.31 | 422,904 | +0.18(+0.21%) |
Jun 18, 2019 | 81.95 | 82.46 | 81.86 | 82.13 | 947,376 | +0.58(+0.71%) |
Jun 17, 2019 | 81.88 | 82.13 | 81.53 | 81.56 | 417,897 | -0.27(-0.33%) |
Jun 14, 2019 | 81.89 | 82.05 | 81.55 | 81.82 | 831,672 | -0.04(-0.05%) |
Jun 13, 2019 | 81.66 | 81.94 | 81.53 | 81.86 | 657,358 | +0.52(+0.64%) |
Jun 12, 2019 | 81.21 | 81.51 | 81.21 | 81.34 | 300,093 | +0.06(+0.07%) |
Jun 11, 2019 | 81.52 | 81.84 | 81.14 | 81.28 | 275,783 | +0.17(+0.20%) |
Jun 10, 2019 | 81.52 | 81.71 | 81.00 | 81.12 | 385,659 | -0.02(-0.02%) |
Jun 07, 2019 | 81.39 | 81.80 | 81.13 | 81.13 | 278,989 | +0.01(+0.01%) |
Jun 06, 2019 | 80.77 | 81.40 | 80.55 | 81.12 | 700,220 | +0.42(+0.53%) |
Jun 05, 2019 | 80.59 | 80.88 | 80.06 | 80.70 | 370,581 | +0.33(+0.41%) |
Jun 04, 2019 | 79.46 | 80.43 | 79.39 | 80.37 | 1,096,187 | +1.47(+1.86%) |
Jun 03, 2019 | 77.90 | 78.91 | 77.90 | 78.90 | 1,395,100 | +1.12(+1.44%) |
May 31, 2019 | 78.06 | 78.10 | 77.69 | 77.78 | 566,524 | -1.02(-1.30%) |
May 30, 2019 | 79.02 | 79.36 | 78.52 | 78.80 | 785,394 | -0.05(-0.06%) |
May 29, 2019 | 78.99 | 79.23 | 78.48 | 78.85 | 425,935 | -0.49(-0.62%) |
May 28, 2019 | 80.68 | 80.69 | 79.34 | 79.34 | 417,014 | -1.32(-1.64%) |
May 24, 2019 | 80.88 | 80.95 | 80.43 | 80.66 | 335,557 | +0.12(+0.15%) |
May 23, 2019 | 80.60 | 80.94 | 80.06 | 80.53 | 719,416 | -0.67(-0.83%) |
May 22, 2019 | 81.47 | 81.57 | 81.00 | 81.21 | 333,849 | -0.52(-0.64%) |
May 21, 2019 | 81.41 | 81.93 | 81.36 | 81.73 | 1,031,180 | +0.56(+0.70%) |
May 20, 2019 | 81.30 | 81.60 | 80.95 | 81.17 | 310,139 | -0.39(-0.48%) |
May 17, 2019 | 81.38 | 82.20 | 81.26 | 81.56 | 267,675 | -0.38(-0.47%) |
May 16, 2019 | 81.71 | 82.31 | 81.61 | 81.94 | 446,333 | +0.34(+0.42%) |
May 15, 2019 | 81.18 | 81.81 | 80.96 | 81.60 | 505,539 | +0.12(+0.14%) |
May 14, 2019 | 81.12 | 81.90 | 81.03 | 81.48 | 419,081 | +0.52(+0.65%) |
May 13, 2019 | 81.28 | 81.36 | 80.53 | 80.96 | 472,916 | -1.41(-1.71%) |
May 10, 2019 | 81.52 | 82.52 | 80.88 | 82.37 | 359,147 | +0.67(+0.82%) |
May 09, 2019 | 81.48 | 81.86 | 80.85 | 81.70 | 531,509 | -0.37(-0.46%) |
May 08, 2019 | 82.49 | 82.55 | 82.00 | 82.07 | 776,668 | -0.53(-0.64%) |
May 07, 2019 | 82.99 | 83.02 | 82.07 | 82.60 | 550,297 | -1.28(-1.53%) |
May 06, 2019 | 82.89 | 83.88 | 82.77 | 83.88 | 386,801 | +0.00(+0.00%) |
May 03, 2019 | 83.30 | 84.02 | 83.30 | 83.88 | 375,516 | +0.87(+1.05%) |
May 02, 2019 | 83.03 | 83.35 | 82.58 | 83.01 | 481,153 | -0.07(-0.09%) |