Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |
Jul 01, 2019 | 83.51 | 84.35 | 81.60 | 82.58 | 1,095,749 | +0.19(+0.24%) |
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |
Jun 03, 2019 | 77.58 | 81.09 | 77.58 | 79.29 | 679,488 | +1.62(+2.08%) |
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |