Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.98 | 84.89 | 82.65 | 84.00 | 5,614,156 | +1.10(+1.33%) |
Jul 30, 2019 | 83.15 | 83.62 | 81.15 | 82.90 | 13,495,168 | -5.19(-5.89%) |
Jul 29, 2019 | 89.10 | 89.33 | 87.79 | 88.09 | 2,666,299 | -1.05(-1.18%) |
Jul 26, 2019 | 87.24 | 89.63 | 86.88 | 89.14 | 3,544,107 | +1.98(+2.27%) |
Jul 25, 2019 | 88.03 | 88.04 | 86.84 | 87.16 | 2,671,077 | -0.93(-1.05%) |
Jul 24, 2019 | 85.67 | 88.28 | 85.20 | 88.09 | 4,340,411 | +2.34(+2.73%) |
Jul 23, 2019 | 83.55 | 85.89 | 83.44 | 85.74 | 2,503,770 | +2.38(+2.86%) |
Jul 22, 2019 | 82.27 | 83.81 | 82.11 | 83.36 | 3,209,562 | +0.97(+1.18%) |
Jul 19, 2019 | 83.64 | 83.75 | 82.01 | 82.39 | 4,530,697 | +1.72(+2.13%) |
Jul 18, 2019 | 80.25 | 81.05 | 79.84 | 80.67 | 3,171,120 | +0.52(+0.65%) |
Jul 17, 2019 | 81.39 | 81.66 | 80.12 | 80.15 | 2,062,972 | -1.58(-1.93%) |
Jul 16, 2019 | 81.94 | 82.27 | 81.38 | 81.74 | 2,497,909 | +0.16(+0.20%) |
Jul 15, 2019 | 83.05 | 83.05 | 81.25 | 81.57 | 2,315,764 | -1.20(-1.45%) |
Jul 12, 2019 | 82.81 | 83.04 | 82.32 | 82.77 | 1,650,146 | +0.33(+0.40%) |
Jul 11, 2019 | 82.35 | 82.90 | 81.95 | 82.45 | 1,641,553 | +0.50(+0.61%) |
Jul 10, 2019 | 83.82 | 84.21 | 81.80 | 81.95 | 2,745,684 | -1.94(-2.31%) |
Jul 09, 2019 | 82.73 | 84.04 | 82.72 | 83.88 | 2,181,233 | +0.45(+0.53%) |
Jul 08, 2019 | 83.68 | 84.04 | 83.15 | 83.44 | 1,551,076 | -0.67(-0.80%) |
Jul 05, 2019 | 84.53 | 84.64 | 83.57 | 84.11 | 1,217,970 | -0.41(-0.48%) |
Jul 03, 2019 | 83.42 | 84.53 | 83.21 | 84.52 | 1,426,907 | +1.72(+2.07%) |
Jul 02, 2019 | 83.44 | 83.59 | 82.37 | 82.80 | 1,802,103 | -0.85(-1.02%) |
Jul 01, 2019 | 83.89 | 84.37 | 82.92 | 83.65 | 1,907,197 | +1.18(+1.43%) |
Jun 28, 2019 | 81.99 | 82.79 | 81.20 | 82.47 | 3,472,702 | +1.28(+1.58%) |
Jun 27, 2019 | 81.43 | 82.15 | 80.88 | 81.19 | 1,583,930 | -0.05(-0.06%) |
Jun 26, 2019 | 80.89 | 81.54 | 80.57 | 81.24 | 1,715,304 | +0.51(+0.63%) |
Jun 25, 2019 | 80.50 | 81.55 | 80.05 | 80.73 | 2,045,532 | +0.09(+0.11%) |
Jun 24, 2019 | 82.71 | 82.87 | 79.97 | 80.64 | 3,342,733 | -2.54(-3.06%) |
Jun 21, 2019 | 83.37 | 83.94 | 82.56 | 83.18 | 3,515,611 | -0.10(-0.12%) |
Jun 20, 2019 | 83.22 | 83.56 | 82.25 | 83.28 | 1,502,215 | +1.05(+1.27%) |
Jun 19, 2019 | 83.09 | 83.65 | 82.00 | 82.24 | 1,887,510 | -0.74(-0.89%) |
Jun 18, 2019 | 81.80 | 83.50 | 81.71 | 82.97 | 2,426,695 | +1.22(+1.49%) |
Jun 17, 2019 | 82.32 | 82.75 | 81.56 | 81.75 | 1,558,847 | -0.56(-0.68%) |
Jun 14, 2019 | 82.71 | 82.71 | 81.42 | 82.32 | 1,441,320 | -0.18(-0.22%) |
Jun 13, 2019 | 82.35 | 83.11 | 82.25 | 82.50 | 1,444,965 | +0.20(+0.24%) |
Jun 12, 2019 | 83.05 | 83.35 | 81.81 | 82.30 | 1,112,371 | -0.72(-0.86%) |
Jun 11, 2019 | 82.99 | 83.84 | 82.69 | 83.02 | 1,314,174 | +0.83(+1.01%) |
Jun 10, 2019 | 82.64 | 83.38 | 82.13 | 82.19 | 1,543,453 | +0.15(+0.19%) |
Jun 07, 2019 | 81.95 | 82.66 | 81.84 | 82.04 | 1,426,027 | -0.09(-0.11%) |
Jun 06, 2019 | 81.62 | 82.41 | 81.45 | 82.13 | 1,622,054 | +0.42(+0.51%) |
Jun 05, 2019 | 81.80 | 81.98 | 80.45 | 81.71 | 1,833,773 | -0.02(-0.02%) |
Jun 04, 2019 | 80.32 | 81.75 | 79.97 | 81.73 | 2,252,586 | +2.58(+3.26%) |
Jun 03, 2019 | 78.15 | 79.46 | 78.05 | 79.15 | 2,255,526 | +1.10(+1.41%) |
May 31, 2019 | 79.27 | 79.60 | 77.91 | 78.05 | 3,064,621 | -2.25(-2.81%) |
May 30, 2019 | 81.39 | 81.98 | 79.68 | 80.30 | 1,496,321 | -0.99(-1.22%) |
May 29, 2019 | 80.18 | 81.40 | 79.56 | 81.29 | 1,738,371 | +0.63(+0.78%) |
May 28, 2019 | 82.13 | 82.63 | 80.61 | 80.66 | 2,218,620 | -1.84(-2.24%) |
May 24, 2019 | 81.68 | 82.60 | 81.55 | 82.51 | 1,275,733 | +1.39(+1.71%) |
May 23, 2019 | 82.17 | 82.17 | 80.53 | 81.12 | 1,743,104 | -1.83(-2.20%) |
May 22, 2019 | 83.31 | 83.76 | 82.94 | 82.95 | 1,229,335 | -0.85(-1.02%) |
May 21, 2019 | 83.59 | 83.86 | 83.25 | 83.80 | 2,045,572 | +0.75(+0.90%) |
May 20, 2019 | 82.17 | 83.51 | 81.80 | 83.05 | 1,606,492 | +0.76(+0.93%) |
May 17, 2019 | 81.83 | 83.05 | 81.74 | 82.29 | 1,670,281 | -0.40(-0.48%) |
May 16, 2019 | 81.68 | 83.22 | 81.52 | 82.69 | 1,794,507 | +1.45(+1.79%) |
May 15, 2019 | 80.25 | 81.85 | 79.29 | 81.24 | 2,090,416 | +0.11(+0.13%) |
May 14, 2019 | 80.20 | 81.85 | 80.07 | 81.13 | 1,752,482 | +1.56(+1.96%) |
May 13, 2019 | 80.43 | 80.78 | 79.36 | 79.56 | 2,001,935 | -2.59(-3.15%) |
May 10, 2019 | 81.48 | 82.50 | 80.27 | 82.15 | 1,484,009 | +0.54(+0.66%) |
May 09, 2019 | 80.64 | 81.75 | 79.96 | 81.62 | 2,476,382 | -0.02(-0.02%) |
May 08, 2019 | 82.50 | 82.93 | 81.59 | 81.64 | 2,412,830 | -1.25(-1.51%) |
May 07, 2019 | 83.62 | 83.80 | 82.25 | 82.89 | 2,101,455 | -1.82(-2.15%) |
May 06, 2019 | 83.29 | 85.13 | 83.14 | 84.70 | 2,439,543 | -0.59(-0.69%) |
May 03, 2019 | 84.35 | 85.33 | 84.26 | 85.29 | 1,872,558 | +1.21(+1.44%) |
May 02, 2019 | 83.84 | 84.39 | 83.38 | 84.08 | 2,279,551 | +0.31(+0.37%) |