Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.37 | 88.92 | 86.72 | 88.32 | 1,427,172 | -0.16(-0.18%) |
Jul 30, 2019 | 88.30 | 88.93 | 86.47 | 88.48 | 1,491,808 | +0.00(+0.00%) |
Jul 29, 2019 | 88.30 | 88.92 | 87.03 | 88.48 | 977,938 | -0.23(-0.26%) |
Jul 26, 2019 | 88.98 | 89.44 | 87.45 | 88.71 | 944,354 | -0.07(-0.08%) |
Jul 25, 2019 | 88.76 | 90.32 | 88.54 | 88.78 | 1,076,168 | +0.17(+0.19%) |
Jul 24, 2019 | 87.90 | 89.67 | 87.34 | 88.61 | 931,758 | +1.14(+1.31%) |
Jul 23, 2019 | 86.60 | 88.05 | 86.02 | 87.47 | 1,003,601 | +1.37(+1.59%) |
Jul 22, 2019 | 88.05 | 88.86 | 86.03 | 86.10 | 872,301 | -1.56(-1.78%) |
Jul 19, 2019 | 87.74 | 89.00 | 87.26 | 87.66 | 1,103,927 | +0.38(+0.43%) |
Jul 18, 2019 | 88.92 | 89.13 | 86.57 | 87.28 | 1,629,612 | -1.69(-1.90%) |
Jul 17, 2019 | 87.57 | 89.53 | 87.57 | 88.97 | 2,961,448 | -2.91(-3.17%) |
Jul 16, 2019 | 90.15 | 92.27 | 89.78 | 91.88 | 1,048,697 | +2.01(+2.23%) |
Jul 15, 2019 | 89.16 | 90.96 | 88.96 | 89.87 | 1,827,285 | +1.28(+1.45%) |
Jul 12, 2019 | 88.06 | 89.85 | 87.81 | 88.59 | 1,293,302 | +0.94(+1.08%) |
Jul 11, 2019 | 87.12 | 87.88 | 86.34 | 87.65 | 1,769,121 | +0.76(+0.88%) |
Jul 10, 2019 | 89.70 | 89.85 | 86.72 | 86.88 | 1,670,795 | -2.58(-2.89%) |
Jul 09, 2019 | 91.13 | 91.13 | 89.29 | 89.46 | 1,237,971 | -1.82(-1.99%) |
Jul 08, 2019 | 91.70 | 93.04 | 91.22 | 91.28 | 857,958 | -0.91(-0.99%) |
Jul 05, 2019 | 93.25 | 93.27 | 90.90 | 92.20 | 907,808 | -0.83(-0.90%) |
Jul 03, 2019 | 93.50 | 93.91 | 92.36 | 93.03 | 666,081 | -0.06(-0.06%) |
Jul 02, 2019 | 94.53 | 94.53 | 91.76 | 93.09 | 1,018,158 | -1.53(-1.62%) |
Jul 01, 2019 | 96.57 | 98.13 | 93.48 | 94.62 | 2,044,159 | +0.62(+0.66%) |
Jun 28, 2019 | 92.48 | 94.31 | 92.48 | 94.00 | 1,182,254 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.65 | 868,966 | -0.28(-0.30%) |
Jun 26, 2019 | 91.19 | 93.87 | 90.92 | 92.93 | 1,055,170 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,233 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,706 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.66 | 89.36 | 92.63 | 2,203,325 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.26 | 89.82 | 1,072,763 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,964 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,465 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.72 | 87.73 | 1,068,263 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,626 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.32 | 87.28 | 89.17 | 746,425 | +2.45(+2.83%) |
Jun 12, 2019 | 87.83 | 88.22 | 86.54 | 86.71 | 1,445,915 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 87.99 | 88.10 | 1,143,296 | -1.06(-1.19%) |
Jun 10, 2019 | 87.93 | 90.88 | 87.93 | 89.17 | 929,095 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,057 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,980 | -1.37(-1.55%) |
Jun 05, 2019 | 91.07 | 91.79 | 87.36 | 88.66 | 1,568,362 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.94 | 87.65 | 90.44 | 2,033,649 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,475 | +2.51(+2.97%) |
May 31, 2019 | 82.28 | 85.16 | 81.95 | 84.62 | 2,896,388 | +0.70(+0.83%) |
May 30, 2019 | 89.38 | 90.78 | 83.75 | 83.92 | 7,991,859 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.58 | 2,486,779 | -6.60(-6.28%) |
May 28, 2019 | 106.04 | 107.25 | 104.57 | 105.19 | 1,391,355 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.72 | 106.24 | 1,356,628 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.96 | 1,597,028 | -2.87(-2.64%) |
May 22, 2019 | 108.81 | 111.31 | 108.64 | 108.83 | 1,984,009 | +1.04(+0.97%) |
May 21, 2019 | 105.71 | 108.12 | 105.15 | 107.79 | 1,084,510 | +2.48(+2.36%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,941 | -2.63(-2.44%) |
May 17, 2019 | 108.69 | 109.86 | 107.88 | 107.94 | 807,617 | -1.68(-1.53%) |
May 16, 2019 | 110.18 | 111.15 | 109.39 | 109.62 | 811,598 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.64 | 109.83 | 110.14 | 1,188,878 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.79 | 110.06 | 111.57 | 1,326,268 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.70 | 1,579,966 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.06 | 115.49 | 118.55 | 990,714 | -1.25(-1.04%) |
May 09, 2019 | 120.26 | 120.72 | 117.50 | 119.80 | 1,092,255 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,737 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.48 | 119.42 | 120.96 | 1,058,580 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.10 | 758,092 | -3.18(-2.52%) |
May 03, 2019 | 127.19 | 127.72 | 125.50 | 126.28 | 687,165 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.94 | 742,477 | -0.47(-0.37%) |