Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 89.14 | 89.14 | 86.28 | 87.07 | 253,205 | -2.37(-2.65%) |
Jul 30, 2019 | 88.84 | 89.67 | 88.84 | 89.43 | 67,929 | -0.19(-0.21%) |
Jul 29, 2019 | 89.86 | 89.90 | 88.74 | 89.62 | 81,969 | -0.41(-0.46%) |
Jul 26, 2019 | 90.36 | 90.49 | 90.01 | 90.03 | 180,299 | +0.23(+0.25%) |
Jul 25, 2019 | 90.52 | 90.52 | 89.71 | 89.81 | 134,554 | -1.16(-1.28%) |
Jul 24, 2019 | 89.72 | 91.09 | 89.72 | 90.97 | 132,992 | +1.45(+1.62%) |
Jul 23, 2019 | 89.13 | 89.58 | 88.75 | 89.52 | 105,900 | +0.70(+0.79%) |
Jul 22, 2019 | 88.01 | 88.98 | 88.01 | 88.82 | 121,880 | +1.21(+1.38%) |
Jul 19, 2019 | 88.57 | 88.57 | 87.53 | 87.61 | 150,790 | -0.47(-0.54%) |
Jul 18, 2019 | 87.17 | 88.33 | 87.17 | 88.08 | 73,236 | +0.78(+0.89%) |
Jul 17, 2019 | 87.72 | 87.91 | 87.30 | 87.30 | 72,990 | -0.02(-0.02%) |
Jul 16, 2019 | 87.93 | 87.93 | 87.11 | 87.32 | 158,769 | -0.94(-1.06%) |
Jul 15, 2019 | 88.28 | 88.47 | 87.92 | 88.26 | 137,314 | -0.05(-0.06%) |
Jul 12, 2019 | 87.52 | 88.37 | 87.52 | 88.31 | 160,119 | +1.00(+1.14%) |
Jul 11, 2019 | 87.42 | 87.55 | 86.83 | 87.31 | 229,037 | +0.19(+0.22%) |
Jul 10, 2019 | 87.01 | 87.82 | 86.80 | 87.13 | 147,952 | +0.77(+0.89%) |
Jul 09, 2019 | 85.18 | 86.41 | 85.18 | 86.36 | 87,670 | +0.62(+0.72%) |
Jul 08, 2019 | 85.57 | 85.75 | 85.28 | 85.73 | 97,020 | -0.41(-0.48%) |
Jul 05, 2019 | 85.55 | 86.23 | 85.16 | 86.15 | 145,010 | -0.27(-0.31%) |
Jul 03, 2019 | 86.36 | 86.46 | 85.92 | 86.42 | 80,921 | +0.45(+0.53%) |
Jul 02, 2019 | 86.07 | 86.13 | 85.45 | 85.96 | 478,203 | +0.16(+0.18%) |
Jul 01, 2019 | 86.80 | 87.33 | 85.74 | 85.80 | 583,579 | +1.50(+1.78%) |
Jun 28, 2019 | 84.39 | 84.56 | 83.96 | 84.30 | 154,745 | +0.36(+0.43%) |
Jun 27, 2019 | 83.33 | 84.11 | 83.33 | 83.94 | 83,101 | +0.92(+1.10%) |
Jun 26, 2019 | 82.72 | 83.43 | 82.72 | 83.02 | 79,479 | +1.50(+1.84%) |
Jun 25, 2019 | 82.96 | 82.96 | 81.47 | 81.52 | 97,138 | -1.45(-1.75%) |
Jun 24, 2019 | 83.02 | 83.26 | 82.85 | 82.97 | 143,149 | +0.07(+0.08%) |
Jun 21, 2019 | 83.06 | 83.58 | 82.87 | 82.90 | 119,253 | -0.46(-0.55%) |
Jun 20, 2019 | 83.82 | 83.95 | 82.76 | 83.37 | 118,274 | +1.06(+1.29%) |
Jun 19, 2019 | 81.95 | 82.48 | 81.59 | 82.30 | 124,118 | +0.51(+0.63%) |
Jun 18, 2019 | 80.57 | 82.33 | 80.46 | 81.79 | 148,298 | +2.24(+2.81%) |
Jun 17, 2019 | 79.88 | 80.17 | 79.55 | 79.55 | 70,301 | -0.20(-0.25%) |
Jun 14, 2019 | 79.73 | 80.05 | 79.54 | 79.75 | 200,479 | -1.13(-1.40%) |
Jun 13, 2019 | 81.03 | 81.25 | 80.71 | 80.88 | 179,155 | +0.25(+0.31%) |
Jun 12, 2019 | 81.16 | 81.27 | 80.59 | 80.63 | 106,664 | -1.08(-1.33%) |
Jun 11, 2019 | 82.71 | 82.71 | 81.34 | 81.72 | 62,581 | -0.03(-0.04%) |
Jun 10, 2019 | 81.03 | 82.47 | 80.92 | 81.75 | 171,173 | +1.50(+1.86%) |
Jun 07, 2019 | 79.56 | 80.47 | 79.52 | 80.25 | 93,050 | +1.14(+1.44%) |
Jun 06, 2019 | 78.38 | 79.36 | 78.18 | 79.11 | 92,825 | +0.85(+1.08%) |
Jun 05, 2019 | 78.77 | 78.99 | 77.40 | 78.26 | 211,505 | +0.17(+0.21%) |
Jun 04, 2019 | 76.43 | 78.15 | 75.93 | 78.09 | 198,654 | +2.77(+3.67%) |
Jun 03, 2019 | 76.90 | 76.98 | 74.95 | 75.33 | 1,168,015 | -1.31(-1.71%) |
May 31, 2019 | 76.81 | 77.52 | 76.61 | 76.64 | 235,571 | -1.20(-1.54%) |
May 30, 2019 | 77.42 | 78.23 | 77.35 | 77.84 | 134,897 | +0.36(+0.47%) |
May 29, 2019 | 77.29 | 77.86 | 76.89 | 77.47 | 243,563 | -0.43(-0.56%) |
May 28, 2019 | 78.51 | 79.00 | 77.83 | 77.91 | 116,579 | -0.28(-0.35%) |
May 24, 2019 | 78.81 | 79.19 | 78.18 | 78.18 | 133,378 | -0.19(-0.24%) |
May 23, 2019 | 78.69 | 78.69 | 77.72 | 78.37 | 172,832 | -1.50(-1.87%) |
May 22, 2019 | 79.66 | 80.29 | 79.66 | 79.87 | 114,673 | -0.72(-0.89%) |
May 21, 2019 | 80.28 | 80.79 | 80.14 | 80.58 | 175,590 | +1.37(+1.73%) |
May 20, 2019 | 79.94 | 80.05 | 78.81 | 79.22 | 157,938 | -2.32(-2.85%) |
May 17, 2019 | 81.73 | 82.97 | 81.37 | 81.54 | 120,071 | -1.31(-1.58%) |
May 16, 2019 | 82.49 | 83.43 | 82.26 | 82.85 | 143,501 | +0.15(+0.18%) |
May 15, 2019 | 81.06 | 82.99 | 80.86 | 82.70 | 384,682 | +0.99(+1.22%) |
May 14, 2019 | 80.80 | 82.14 | 80.66 | 81.71 | 100,626 | +1.54(+1.92%) |
May 13, 2019 | 81.22 | 81.76 | 79.93 | 80.17 | 284,413 | -3.45(-4.12%) |
May 10, 2019 | 82.95 | 83.98 | 81.72 | 83.62 | 242,276 | -0.02(-0.02%) |
May 09, 2019 | 83.04 | 83.97 | 81.97 | 83.64 | 245,334 | -0.55(-0.65%) |
May 08, 2019 | 84.13 | 84.94 | 83.90 | 84.19 | 293,544 | -0.38(-0.45%) |
May 07, 2019 | 85.66 | 85.82 | 83.76 | 84.57 | 361,948 | -2.15(-2.47%) |
May 06, 2019 | 85.49 | 86.84 | 84.97 | 86.72 | 160,448 | -1.13(-1.29%) |
May 03, 2019 | 87.46 | 87.86 | 87.09 | 87.85 | 251,012 | +0.57(+0.65%) |
May 02, 2019 | 87.11 | 88.21 | 86.72 | 87.28 | 398,878 | +0.16(+0.18%) |