Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.86 | 94.47 | 92.25 | 92.47 | 320,926 | -1.29(-1.38%) |
Jul 30, 2019 | 94.08 | 95.02 | 93.29 | 93.76 | 252,292 | -0.98(-1.03%) |
Jul 29, 2019 | 95.05 | 95.57 | 94.30 | 94.74 | 202,659 | -0.02(-0.02%) |
Jul 26, 2019 | 94.56 | 94.95 | 93.97 | 94.76 | 248,727 | +0.67(+0.71%) |
Jul 25, 2019 | 94.90 | 95.12 | 93.70 | 94.09 | 301,299 | -1.03(-1.09%) |
Jul 24, 2019 | 94.69 | 96.04 | 93.72 | 95.12 | 254,923 | +0.91(+0.97%) |
Jul 23, 2019 | 93.89 | 94.60 | 93.89 | 94.21 | 263,203 | +0.27(+0.28%) |
Jul 22, 2019 | 93.48 | 94.77 | 93.40 | 93.94 | 399,857 | +0.97(+1.04%) |
Jul 19, 2019 | 92.18 | 93.52 | 92.18 | 92.97 | 396,980 | +0.80(+0.86%) |
Jul 18, 2019 | 92.33 | 92.56 | 90.62 | 92.18 | 305,926 | -0.18(-0.20%) |
Jul 17, 2019 | 93.94 | 94.26 | 92.10 | 92.36 | 439,986 | -1.90(-2.02%) |
Jul 16, 2019 | 93.36 | 94.79 | 93.27 | 94.26 | 244,769 | +0.99(+1.06%) |
Jul 15, 2019 | 92.14 | 93.76 | 92.14 | 93.28 | 460,450 | +1.13(+1.23%) |
Jul 12, 2019 | 92.73 | 93.25 | 91.57 | 92.14 | 208,931 | -0.24(-0.26%) |
Jul 11, 2019 | 93.19 | 93.99 | 91.80 | 92.38 | 290,220 | -0.81(-0.87%) |
Jul 10, 2019 | 93.13 | 94.49 | 92.79 | 93.19 | 388,929 | +0.70(+0.76%) |
Jul 09, 2019 | 91.77 | 92.79 | 91.34 | 92.49 | 393,860 | +0.48(+0.52%) |
Jul 08, 2019 | 94.12 | 94.93 | 91.51 | 92.01 | 717,256 | -2.51(-2.65%) |
Jul 05, 2019 | 87.87 | 96.01 | 87.61 | 94.52 | 1,274,578 | +6.62(+7.53%) |
Jul 03, 2019 | 87.48 | 88.77 | 86.53 | 87.90 | 387,140 | +1.33(+1.53%) |
Jul 02, 2019 | 88.47 | 88.47 | 86.23 | 86.57 | 306,802 | -1.90(-2.15%) |
Jul 01, 2019 | 89.64 | 90.73 | 87.88 | 88.47 | 284,398 | -0.77(-0.86%) |
Jun 28, 2019 | 88.32 | 89.80 | 87.88 | 89.24 | 460,501 | +0.98(+1.11%) |
Jun 27, 2019 | 86.68 | 88.40 | 86.36 | 88.26 | 481,485 | +2.16(+2.51%) |
Jun 26, 2019 | 86.48 | 86.91 | 85.24 | 86.11 | 194,069 | +0.04(+0.04%) |
Jun 25, 2019 | 87.45 | 87.83 | 85.84 | 86.07 | 339,286 | -1.42(-1.62%) |
Jun 24, 2019 | 88.72 | 88.72 | 87.16 | 87.49 | 199,086 | -1.23(-1.39%) |
Jun 21, 2019 | 90.32 | 91.04 | 88.67 | 88.72 | 275,185 | -1.81(-2.00%) |
Jun 20, 2019 | 89.64 | 91.44 | 89.46 | 90.53 | 294,989 | +1.35(+1.52%) |
Jun 19, 2019 | 87.81 | 89.34 | 87.77 | 89.18 | 294,927 | +1.41(+1.60%) |
Jun 18, 2019 | 87.84 | 89.30 | 86.62 | 87.77 | 346,284 | +0.01(+0.01%) |
Jun 17, 2019 | 88.26 | 88.68 | 87.16 | 87.76 | 158,156 | -0.27(-0.31%) |
Jun 14, 2019 | 87.67 | 88.69 | 86.66 | 88.04 | 267,204 | +0.05(+0.06%) |
Jun 13, 2019 | 86.91 | 88.73 | 86.91 | 87.98 | 459,518 | +1.29(+1.49%) |
Jun 12, 2019 | 86.00 | 87.88 | 85.44 | 86.69 | 386,303 | +0.78(+0.90%) |
Jun 11, 2019 | 86.89 | 87.21 | 85.59 | 85.91 | 364,063 | -0.25(-0.29%) |
Jun 10, 2019 | 85.98 | 86.50 | 85.71 | 86.16 | 208,870 | +1.09(+1.28%) |
Jun 07, 2019 | 84.41 | 85.63 | 83.77 | 85.07 | 173,289 | +1.06(+1.26%) |
Jun 06, 2019 | 84.46 | 84.70 | 82.75 | 84.01 | 163,817 | -0.23(-0.27%) |
Jun 05, 2019 | 85.34 | 85.52 | 83.75 | 84.24 | 291,075 | -0.37(-0.43%) |
Jun 04, 2019 | 82.80 | 85.06 | 82.80 | 84.61 | 307,356 | +2.36(+2.87%) |
Jun 03, 2019 | 81.96 | 83.76 | 80.86 | 82.25 | 302,810 | +0.28(+0.35%) |
May 31, 2019 | 81.93 | 82.68 | 81.04 | 81.96 | 565,677 | -0.81(-0.98%) |
May 30, 2019 | 82.71 | 83.73 | 82.40 | 82.78 | 272,086 | +0.34(+0.41%) |
May 29, 2019 | 82.19 | 82.80 | 80.88 | 82.44 | 165,326 | -0.12(-0.14%) |
May 28, 2019 | 84.08 | 84.13 | 82.47 | 82.56 | 199,482 | -0.99(-1.18%) |
May 24, 2019 | 84.18 | 84.18 | 82.77 | 83.55 | 186,982 | +0.05(+0.07%) |
May 23, 2019 | 81.50 | 84.12 | 81.50 | 83.49 | 234,099 | +1.05(+1.28%) |
May 22, 2019 | 83.36 | 83.92 | 82.00 | 82.44 | 233,927 | -1.09(-1.30%) |
May 21, 2019 | 83.76 | 84.32 | 82.96 | 83.53 | 268,706 | +0.48(+0.58%) |
May 20, 2019 | 80.96 | 83.40 | 80.33 | 83.05 | 292,439 | +1.51(+1.85%) |
May 17, 2019 | 84.19 | 84.34 | 80.77 | 81.54 | 417,902 | -3.71(-4.35%) |
May 16, 2019 | 84.62 | 85.96 | 83.55 | 85.24 | 400,481 | +0.74(+0.87%) |
May 15, 2019 | 81.80 | 85.32 | 81.40 | 84.51 | 437,447 | +2.14(+2.60%) |
May 14, 2019 | 83.25 | 84.17 | 81.94 | 82.37 | 509,837 | -0.78(-0.94%) |
May 13, 2019 | 85.46 | 87.04 | 82.28 | 83.15 | 545,024 | -2.43(-2.84%) |
May 10, 2019 | 87.98 | 88.09 | 82.66 | 85.58 | 901,105 | -2.82(-3.19%) |
May 09, 2019 | 80.19 | 89.28 | 78.61 | 88.40 | 2,209,740 | +14.51(+19.64%) |
May 08, 2019 | 74.67 | 75.24 | 73.68 | 73.89 | 295,655 | -0.66(-0.89%) |
May 07, 2019 | 74.34 | 74.57 | 73.24 | 74.56 | 247,571 | -0.87(-1.16%) |
May 06, 2019 | 75.46 | 76.54 | 75.32 | 75.43 | 215,152 | -2.22(-2.85%) |
May 03, 2019 | 75.37 | 77.83 | 75.37 | 77.64 | 359,869 | +2.52(+3.36%) |
May 02, 2019 | 73.84 | 75.52 | 73.77 | 75.12 | 288,813 | +1.09(+1.47%) |