Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.48 | 96.89 | 93.48 | 95.36 | 3,968,943 | +4.95(+5.47%) |
Jul 30, 2019 | 90.12 | 91.01 | 89.88 | 90.41 | 1,425,438 | +0.02(+0.02%) |
Jul 29, 2019 | 91.45 | 91.85 | 90.31 | 90.39 | 1,585,415 | -0.99(-1.09%) |
Jul 26, 2019 | 90.62 | 91.43 | 90.14 | 91.39 | 1,006,570 | +0.79(+0.87%) |
Jul 25, 2019 | 90.78 | 90.94 | 90.28 | 90.60 | 1,165,657 | -0.04(-0.04%) |
Jul 24, 2019 | 90.10 | 90.70 | 89.58 | 90.63 | 1,145,737 | +0.51(+0.56%) |
Jul 23, 2019 | 89.85 | 90.22 | 89.17 | 90.13 | 1,415,941 | +0.27(+0.30%) |
Jul 22, 2019 | 89.98 | 90.54 | 89.74 | 89.86 | 1,136,071 | -0.18(-0.20%) |
Jul 19, 2019 | 91.74 | 91.74 | 89.99 | 90.04 | 1,458,214 | -1.59(-1.73%) |
Jul 18, 2019 | 91.39 | 91.79 | 90.94 | 91.63 | 1,358,222 | +0.23(+0.25%) |
Jul 17, 2019 | 92.94 | 92.94 | 90.97 | 91.40 | 1,579,291 | -1.70(-1.82%) |
Jul 16, 2019 | 92.80 | 93.16 | 92.54 | 93.09 | 1,307,625 | +0.41(+0.44%) |
Jul 15, 2019 | 92.36 | 92.68 | 91.99 | 92.68 | 1,423,453 | +0.43(+0.46%) |
Jul 12, 2019 | 91.76 | 92.28 | 91.35 | 92.26 | 1,102,981 | +0.67(+0.74%) |
Jul 11, 2019 | 91.76 | 92.17 | 90.82 | 91.58 | 1,990,538 | -0.99(-1.06%) |
Jul 10, 2019 | 92.88 | 93.46 | 92.17 | 92.57 | 1,267,254 | -0.36(-0.38%) |
Jul 09, 2019 | 92.44 | 93.05 | 92.35 | 92.92 | 1,488,794 | +0.25(+0.27%) |
Jul 08, 2019 | 92.62 | 92.93 | 92.36 | 92.68 | 1,409,684 | -0.10(-0.11%) |
Jul 05, 2019 | 92.90 | 92.95 | 91.95 | 92.77 | 1,209,641 | -0.12(-0.13%) |
Jul 03, 2019 | 91.69 | 95.38 | 91.69 | 92.90 | 1,228,450 | +1.21(+1.32%) |
Jul 02, 2019 | 91.41 | 91.96 | 91.10 | 91.69 | 1,618,618 | +0.11(+0.12%) |
Jul 01, 2019 | 91.43 | 91.63 | 90.48 | 91.58 | 1,602,809 | +1.30(+1.44%) |
Jun 28, 2019 | 89.56 | 90.33 | 89.44 | 90.29 | 1,977,774 | +1.38(+1.55%) |
Jun 27, 2019 | 88.74 | 89.10 | 88.41 | 88.91 | 1,210,626 | +0.58(+0.65%) |
Jun 26, 2019 | 90.22 | 90.31 | 88.24 | 88.33 | 2,083,889 | -1.88(-2.09%) |
Jun 25, 2019 | 90.83 | 90.95 | 90.22 | 90.22 | 2,128,934 | -0.52(-0.57%) |
Jun 24, 2019 | 89.81 | 91.07 | 89.77 | 90.73 | 1,348,758 | +0.87(+0.97%) |
Jun 21, 2019 | 91.74 | 91.89 | 89.61 | 89.86 | 3,046,291 | -2.08(-2.26%) |
Jun 20, 2019 | 91.44 | 92.33 | 91.10 | 91.94 | 3,233,518 | +0.70(+0.77%) |
Jun 19, 2019 | 90.61 | 91.48 | 90.61 | 91.24 | 2,878,069 | +0.79(+0.87%) |
Jun 18, 2019 | 89.94 | 90.61 | 89.74 | 90.45 | 1,652,650 | +0.52(+0.58%) |
Jun 17, 2019 | 90.78 | 90.83 | 89.72 | 89.92 | 1,458,529 | -0.76(-0.84%) |
Jun 14, 2019 | 89.83 | 90.99 | 89.82 | 90.69 | 1,148,145 | +0.92(+1.03%) |
Jun 13, 2019 | 89.40 | 89.90 | 89.12 | 89.76 | 2,118,827 | +0.44(+0.49%) |
Jun 12, 2019 | 89.28 | 89.82 | 89.08 | 89.33 | 1,270,124 | +0.16(+0.18%) |
Jun 11, 2019 | 89.72 | 90.00 | 88.55 | 89.17 | 1,676,001 | -0.32(-0.36%) |
Jun 10, 2019 | 89.69 | 89.91 | 89.27 | 89.49 | 1,783,564 | +0.06(+0.07%) |
Jun 07, 2019 | 88.41 | 89.78 | 88.37 | 89.43 | 2,557,028 | +1.08(+1.23%) |
Jun 06, 2019 | 88.27 | 88.49 | 87.85 | 88.34 | 1,995,289 | +0.15(+0.17%) |
Jun 05, 2019 | 86.93 | 88.34 | 86.84 | 88.19 | 2,305,697 | +1.29(+1.48%) |
Jun 04, 2019 | 86.66 | 87.06 | 86.25 | 86.90 | 1,967,952 | +0.99(+1.15%) |
Jun 03, 2019 | 84.64 | 86.09 | 84.58 | 85.92 | 2,319,979 | +1.12(+1.32%) |
May 31, 2019 | 84.29 | 85.00 | 84.19 | 84.80 | 1,580,305 | -0.34(-0.40%) |
May 30, 2019 | 85.31 | 85.59 | 84.73 | 85.14 | 1,572,074 | +0.14(+0.17%) |
May 29, 2019 | 84.70 | 85.13 | 84.14 | 85.00 | 2,041,723 | +1.01(+1.20%) |
May 28, 2019 | 85.08 | 85.57 | 83.93 | 83.99 | 2,145,081 | -1.13(-1.33%) |
May 24, 2019 | 85.00 | 85.23 | 84.59 | 85.12 | 1,188,220 | +0.34(+0.41%) |
May 23, 2019 | 85.23 | 85.23 | 84.32 | 84.77 | 1,471,161 | -0.98(-1.14%) |
May 22, 2019 | 85.40 | 85.98 | 84.87 | 85.76 | 2,124,138 | +0.16(+0.19%) |
May 21, 2019 | 85.15 | 85.68 | 84.62 | 85.60 | 2,111,307 | +0.86(+1.01%) |
May 20, 2019 | 84.38 | 85.22 | 84.30 | 84.74 | 1,400,275 | +0.27(+0.31%) |
May 17, 2019 | 83.93 | 85.04 | 83.93 | 84.47 | 1,603,503 | -0.20(-0.24%) |
May 16, 2019 | 84.44 | 85.45 | 84.35 | 84.68 | 2,208,486 | +0.34(+0.40%) |
May 15, 2019 | 83.41 | 84.87 | 83.41 | 84.34 | 2,095,766 | +0.66(+0.79%) |
May 14, 2019 | 82.98 | 84.55 | 82.96 | 83.68 | 2,598,122 | +0.58(+0.70%) |
May 13, 2019 | 84.10 | 84.21 | 82.62 | 83.10 | 1,528,614 | -2.03(-2.39%) |
May 10, 2019 | 83.03 | 85.24 | 82.98 | 85.13 | 2,132,797 | +1.76(+2.11%) |
May 09, 2019 | 83.63 | 83.99 | 83.01 | 83.37 | 2,273,042 | -0.82(-0.98%) |
May 08, 2019 | 84.13 | 84.97 | 83.75 | 84.19 | 2,404,228 | -0.30(-0.36%) |
May 07, 2019 | 85.90 | 86.38 | 84.14 | 84.49 | 2,516,185 | -1.78(-2.07%) |
May 06, 2019 | 86.13 | 86.72 | 85.59 | 86.28 | 1,833,998 | -0.79(-0.91%) |
May 03, 2019 | 87.16 | 87.44 | 85.80 | 87.07 | 2,296,623 | +0.26(+0.29%) |
May 02, 2019 | 87.42 | 88.33 | 85.83 | 86.81 | 2,206,810 | +0.26(+0.30%) |