Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.85 | 82.26 | 80.50 | 80.77 | 42,869 | -0.42(-0.52%) |
Jul 30, 2019 | 81.45 | 81.45 | 80.50 | 81.19 | 26,306 | -0.26(-0.32%) |
Jul 29, 2019 | 81.50 | 82.21 | 80.75 | 81.45 | 24,799 | -0.14(-0.17%) |
Jul 26, 2019 | 81.99 | 82.47 | 81.09 | 81.59 | 28,600 | +0.14(+0.17%) |
Jul 25, 2019 | 83.28 | 83.28 | 81.31 | 81.45 | 21,549 | -1.79(-2.15%) |
Jul 24, 2019 | 83.05 | 83.87 | 82.23 | 83.24 | 40,786 | -0.12(-0.14%) |
Jul 23, 2019 | 82.88 | 84.53 | 82.88 | 83.36 | 27,493 | +0.65(+0.79%) |
Jul 22, 2019 | 83.70 | 84.62 | 82.37 | 82.71 | 67,101 | -0.85(-1.02%) |
Jul 19, 2019 | 84.17 | 84.90 | 83.29 | 83.56 | 52,300 | -0.62(-0.74%) |
Jul 18, 2019 | 83.05 | 85.31 | 83.00 | 84.18 | 61,056 | +1.39(+1.68%) |
Jul 17, 2019 | 82.94 | 84.04 | 82.49 | 82.79 | 38,798 | +0.34(+0.41%) |
Jul 16, 2019 | 82.18 | 82.80 | 81.59 | 82.45 | 46,679 | +0.14(+0.17%) |
Jul 15, 2019 | 83.02 | 83.39 | 81.58 | 82.31 | 22,942 | -0.59(-0.71%) |
Jul 12, 2019 | 82.48 | 83.47 | 81.75 | 82.90 | 48,600 | +0.49(+0.59%) |
Jul 11, 2019 | 82.91 | 83.39 | 82.10 | 82.41 | 32,265 | -1.01(-1.21%) |
Jul 10, 2019 | 83.35 | 83.52 | 82.08 | 83.42 | 50,664 | -0.10(-0.12%) |
Jul 09, 2019 | 83.40 | 85.19 | 83.40 | 83.52 | 56,038 | -0.62(-0.74%) |
Jul 08, 2019 | 84.40 | 85.41 | 82.86 | 84.14 | 47,386 | -0.36(-0.43%) |
Jul 05, 2019 | 84.64 | 85.06 | 83.49 | 84.50 | 50,400 | -0.56(-0.66%) |
Jul 03, 2019 | 84.89 | 86.18 | 84.47 | 85.06 | 79,400 | +0.28(+0.33%) |
Jul 02, 2019 | 86.28 | 86.28 | 84.50 | 84.78 | 72,866 | -1.82(-2.10%) |
Jul 01, 2019 | 86.27 | 87.39 | 85.24 | 86.60 | 50,020 | +1.18(+1.38%) |
Jun 28, 2019 | 85.53 | 88.25 | 85.03 | 85.42 | 85,900 | -0.06(-0.07%) |
Jun 27, 2019 | 84.71 | 86.04 | 84.50 | 85.48 | 37,922 | +1.33(+1.58%) |
Jun 26, 2019 | 85.45 | 85.45 | 83.84 | 84.15 | 61,811 | -1.01(-1.19%) |
Jun 25, 2019 | 84.59 | 86.92 | 82.76 | 85.16 | 201,853 | +1.24(+1.48%) |
Jun 24, 2019 | 84.93 | 85.59 | 83.00 | 83.92 | 242,476 | -1.36(-1.59%) |
Jun 21, 2019 | 86.64 | 87.14 | 84.06 | 85.28 | 156,200 | -1.36(-1.57%) |
Jun 20, 2019 | 89.12 | 89.12 | 86.42 | 86.64 | 41,865 | -1.85(-2.09%) |
Jun 19, 2019 | 89.72 | 90.38 | 88.40 | 88.49 | 55,249 | -1.21(-1.35%) |
Jun 18, 2019 | 89.48 | 90.14 | 88.55 | 89.70 | 61,057 | +1.41(+1.60%) |
Jun 17, 2019 | 89.19 | 90.48 | 88.03 | 88.29 | 79,079 | -0.95(-1.06%) |
Jun 14, 2019 | 88.91 | 89.56 | 88.63 | 89.24 | 34,500 | -0.26(-0.29%) |
Jun 13, 2019 | 89.72 | 91.09 | 88.62 | 89.50 | 69,784 | -0.22(-0.25%) |
Jun 12, 2019 | 90.75 | 91.22 | 89.45 | 89.72 | 39,923 | -1.01(-1.11%) |
Jun 11, 2019 | 90.75 | 92.21 | 90.39 | 90.73 | 70,499 | +0.02(+0.02%) |
Jun 10, 2019 | 90.97 | 91.67 | 89.94 | 90.71 | 38,249 | -0.13(-0.14%) |
Jun 07, 2019 | 90.87 | 91.84 | 90.46 | 90.84 | 44,600 | +0.18(+0.20%) |
Jun 06, 2019 | 93.23 | 93.23 | 90.50 | 90.66 | 54,378 | -2.09(-2.25%) |
Jun 05, 2019 | 95.31 | 96.81 | 92.24 | 92.75 | 73,531 | -2.39(-2.51%) |
Jun 04, 2019 | 93.03 | 95.82 | 93.03 | 95.14 | 55,159 | +2.23(+2.40%) |
Jun 03, 2019 | 93.57 | 95.27 | 92.08 | 92.91 | 69,254 | -0.07(-0.08%) |
May 31, 2019 | 92.07 | 94.21 | 91.49 | 92.98 | 69,500 | +0.52(+0.56%) |
May 30, 2019 | 94.46 | 96.10 | 92.46 | 92.46 | 49,090 | -2.29(-2.42%) |
May 29, 2019 | 92.85 | 94.94 | 92.30 | 94.75 | 61,977 | +1.52(+1.63%) |
May 28, 2019 | 93.95 | 94.98 | 93.22 | 93.23 | 51,983 | -0.67(-0.71%) |
May 24, 2019 | 94.78 | 97.03 | 93.53 | 93.90 | 78,700 | -0.75(-0.79%) |
May 23, 2019 | 98.97 | 99.25 | 93.44 | 94.65 | 123,177 | -7.27(-7.13%) |
May 22, 2019 | 100.00 | 102.28 | 97.88 | 101.92 | 117,144 | +2.11(+2.11%) |
May 21, 2019 | 99.97 | 100.96 | 99.23 | 99.81 | 129,891 | -0.46(-0.46%) |
May 20, 2019 | 100.72 | 101.21 | 99.38 | 100.27 | 74,211 | -0.27(-0.27%) |
May 17, 2019 | 101.35 | 102.11 | 99.72 | 100.54 | 94,900 | -0.80(-0.79%) |
May 16, 2019 | 101.49 | 102.43 | 100.50 | 101.34 | 76,129 | -0.54(-0.53%) |
May 15, 2019 | 103.73 | 104.21 | 101.22 | 101.88 | 104,361 | -2.05(-1.97%) |
May 14, 2019 | 105.15 | 105.33 | 103.76 | 103.93 | 79,884 | -1.08(-1.03%) |
May 13, 2019 | 104.50 | 105.33 | 102.44 | 105.01 | 93,375 | -0.65(-0.62%) |
May 10, 2019 | 105.85 | 105.93 | 104.28 | 105.66 | 26,600 | -0.54(-0.51%) |
May 09, 2019 | 105.90 | 106.48 | 104.93 | 106.20 | 57,254 | +0.48(+0.45%) |
May 08, 2019 | 104.32 | 106.34 | 104.31 | 105.72 | 55,964 | +0.81(+0.77%) |
May 07, 2019 | 106.53 | 106.77 | 104.70 | 104.91 | 67,567 | -1.75(-1.64%) |
May 06, 2019 | 106.03 | 107.53 | 105.61 | 106.66 | 54,136 | -0.78(-0.73%) |
May 03, 2019 | 106.87 | 107.86 | 106.00 | 107.44 | 62,800 | +0.88(+0.83%) |
May 02, 2019 | 107.26 | 107.57 | 105.40 | 106.56 | 73,611 | -0.70(-0.65%) |