Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.25 | 85.17 | 82.92 | 84.27 | 5,595,949 | +1.10(+1.33%) |
Jul 30, 2019 | 83.42 | 83.89 | 81.42 | 83.17 | 13,451,402 | -5.21(-5.89%) |
Jul 29, 2019 | 89.39 | 89.62 | 88.08 | 88.38 | 2,657,652 | -1.06(-1.18%) |
Jul 26, 2019 | 87.53 | 89.93 | 87.16 | 89.43 | 3,532,614 | +1.99(+2.27%) |
Jul 25, 2019 | 88.31 | 88.33 | 87.13 | 87.45 | 2,662,414 | -0.93(-1.05%) |
Jul 24, 2019 | 85.95 | 88.57 | 85.48 | 88.38 | 4,326,335 | +2.35(+2.73%) |
Jul 23, 2019 | 83.83 | 86.17 | 83.71 | 86.02 | 2,495,650 | +2.39(+2.86%) |
Jul 22, 2019 | 82.54 | 84.08 | 82.38 | 83.63 | 3,199,153 | +0.98(+1.18%) |
Jul 19, 2019 | 83.92 | 84.02 | 82.28 | 82.66 | 4,516,004 | +1.72(+2.13%) |
Jul 18, 2019 | 80.51 | 81.32 | 80.10 | 80.94 | 3,160,836 | +0.52(+0.65%) |
Jul 17, 2019 | 81.66 | 81.93 | 80.38 | 80.42 | 2,056,282 | -1.59(-1.93%) |
Jul 16, 2019 | 82.20 | 82.54 | 81.65 | 82.00 | 2,489,808 | +0.16(+0.20%) |
Jul 15, 2019 | 83.32 | 83.32 | 81.51 | 81.84 | 2,308,253 | -1.20(-1.45%) |
Jul 12, 2019 | 83.08 | 83.31 | 82.59 | 83.04 | 1,644,795 | +0.33(+0.40%) |
Jul 11, 2019 | 82.62 | 83.17 | 82.22 | 82.71 | 1,636,230 | +0.50(+0.61%) |
Jul 10, 2019 | 84.09 | 84.48 | 82.07 | 82.21 | 2,736,780 | -1.94(-2.31%) |
Jul 09, 2019 | 83.00 | 84.31 | 82.99 | 84.15 | 2,174,160 | +0.45(+0.53%) |
Jul 08, 2019 | 83.95 | 84.31 | 83.42 | 83.71 | 1,546,046 | -0.67(-0.80%) |
Jul 05, 2019 | 84.80 | 84.92 | 83.84 | 84.38 | 1,214,020 | -0.41(-0.48%) |
Jul 03, 2019 | 83.69 | 84.80 | 83.48 | 84.79 | 1,422,279 | +1.72(+2.07%) |
Jul 02, 2019 | 83.71 | 83.86 | 82.64 | 83.07 | 1,796,259 | -0.86(-1.02%) |
Jul 01, 2019 | 84.16 | 84.65 | 83.19 | 83.93 | 1,901,011 | +1.19(+1.43%) |
Jun 28, 2019 | 82.26 | 83.06 | 81.46 | 82.74 | 3,461,439 | +1.29(+1.58%) |
Jun 27, 2019 | 81.69 | 82.42 | 81.15 | 81.46 | 1,578,794 | -0.05(-0.06%) |
Jun 26, 2019 | 81.15 | 81.80 | 80.84 | 81.50 | 1,709,741 | +0.51(+0.63%) |
Jun 25, 2019 | 80.76 | 81.81 | 80.31 | 80.99 | 2,038,899 | +0.09(+0.11%) |
Jun 24, 2019 | 82.98 | 83.14 | 80.23 | 80.90 | 3,331,892 | -2.55(-3.06%) |
Jun 21, 2019 | 83.64 | 84.22 | 82.83 | 83.45 | 3,504,210 | -0.10(-0.12%) |
Jun 20, 2019 | 83.49 | 83.84 | 82.52 | 83.55 | 1,497,343 | +1.05(+1.27%) |
Jun 19, 2019 | 83.36 | 83.93 | 82.27 | 82.50 | 1,881,389 | -0.74(-0.89%) |
Jun 18, 2019 | 82.07 | 83.77 | 81.97 | 83.24 | 2,418,825 | +1.22(+1.49%) |
Jun 17, 2019 | 82.59 | 83.02 | 81.82 | 82.02 | 1,553,792 | -0.57(-0.68%) |
Jun 14, 2019 | 82.98 | 82.98 | 81.68 | 82.59 | 1,436,646 | -0.18(-0.22%) |
Jun 13, 2019 | 82.61 | 83.38 | 82.51 | 82.77 | 1,440,279 | +0.20(+0.24%) |
Jun 12, 2019 | 83.32 | 83.63 | 82.08 | 82.57 | 1,108,764 | -0.72(-0.86%) |
Jun 11, 2019 | 83.26 | 84.11 | 82.96 | 83.29 | 1,309,912 | +0.83(+1.01%) |
Jun 10, 2019 | 82.91 | 83.65 | 82.39 | 82.46 | 1,538,448 | +0.16(+0.19%) |
Jun 07, 2019 | 82.21 | 82.93 | 82.10 | 82.30 | 1,421,402 | -0.09(-0.11%) |
Jun 06, 2019 | 81.88 | 82.68 | 81.71 | 82.39 | 1,616,793 | +0.42(+0.51%) |
Jun 05, 2019 | 82.07 | 82.25 | 80.71 | 81.97 | 1,827,826 | -0.02(-0.02%) |
Jun 04, 2019 | 80.58 | 82.01 | 80.23 | 81.99 | 2,245,281 | +2.59(+3.26%) |
Jun 03, 2019 | 78.40 | 79.71 | 78.30 | 79.40 | 2,248,212 | +1.10(+1.41%) |
May 31, 2019 | 79.53 | 79.86 | 78.16 | 78.30 | 3,054,682 | -2.26(-2.81%) |
May 30, 2019 | 81.66 | 82.25 | 79.94 | 80.56 | 1,491,469 | -0.99(-1.22%) |
May 29, 2019 | 80.44 | 81.66 | 79.82 | 81.56 | 1,732,733 | +0.63(+0.78%) |
May 28, 2019 | 82.39 | 82.90 | 80.87 | 80.93 | 2,211,425 | -1.85(-2.24%) |
May 24, 2019 | 81.95 | 82.87 | 81.82 | 82.78 | 1,271,596 | +1.40(+1.71%) |
May 23, 2019 | 82.44 | 82.44 | 80.79 | 81.38 | 1,737,451 | -1.83(-2.20%) |
May 22, 2019 | 83.58 | 84.04 | 83.21 | 83.22 | 1,225,348 | -0.86(-1.02%) |
May 21, 2019 | 83.86 | 84.14 | 83.53 | 84.07 | 2,038,938 | +0.75(+0.90%) |
May 20, 2019 | 82.44 | 83.78 | 82.07 | 83.32 | 1,601,282 | +0.77(+0.93%) |
May 17, 2019 | 82.09 | 83.32 | 82.00 | 82.56 | 1,664,864 | -0.40(-0.48%) |
May 16, 2019 | 81.95 | 83.49 | 81.78 | 82.96 | 1,788,688 | +1.46(+1.79%) |
May 15, 2019 | 80.52 | 82.12 | 79.55 | 81.50 | 2,083,637 | +0.11(+0.13%) |
May 14, 2019 | 80.46 | 82.11 | 80.33 | 81.39 | 1,746,799 | +1.57(+1.96%) |
May 13, 2019 | 80.69 | 81.04 | 79.62 | 79.82 | 1,995,443 | -2.60(-3.15%) |
May 10, 2019 | 81.75 | 82.77 | 80.53 | 82.42 | 1,479,197 | +0.54(+0.66%) |
May 09, 2019 | 80.90 | 82.02 | 80.22 | 81.88 | 2,468,351 | -0.02(-0.02%) |
May 08, 2019 | 82.77 | 83.20 | 81.86 | 81.90 | 2,405,005 | -1.25(-1.51%) |
May 07, 2019 | 83.89 | 84.07 | 82.52 | 83.15 | 2,094,639 | -1.82(-2.15%) |
May 06, 2019 | 83.56 | 85.41 | 83.41 | 84.98 | 2,431,631 | -0.59(-0.69%) |
May 03, 2019 | 84.63 | 85.61 | 84.53 | 85.57 | 1,866,485 | +1.22(+1.44%) |
May 02, 2019 | 84.12 | 84.66 | 83.65 | 84.35 | 2,272,158 | +0.31(+0.37%) |