Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.98 | 83.27 | 81.31 | 81.69 | 284,648 | -0.20(-0.25%) |
Jul 30, 2019 | 82.69 | 83.06 | 81.60 | 81.89 | 329,944 | -1.03(-1.24%) |
Jul 29, 2019 | 83.49 | 84.59 | 82.74 | 82.92 | 184,506 | -0.38(-0.45%) |
Jul 26, 2019 | 81.63 | 83.75 | 81.60 | 83.29 | 179,180 | +1.92(+2.36%) |
Jul 25, 2019 | 82.64 | 82.95 | 80.55 | 81.37 | 152,733 | -1.10(-1.33%) |
Jul 24, 2019 | 82.75 | 83.79 | 82.20 | 82.47 | 152,265 | -0.81(-0.98%) |
Jul 23, 2019 | 83.87 | 84.59 | 83.08 | 83.29 | 171,199 | -0.51(-0.61%) |
Jul 22, 2019 | 84.27 | 85.68 | 83.44 | 83.79 | 113,658 | -0.19(-0.23%) |
Jul 19, 2019 | 85.00 | 86.07 | 83.93 | 83.99 | 124,830 | -0.91(-1.07%) |
Jul 18, 2019 | 86.83 | 87.28 | 84.63 | 84.89 | 132,825 | -1.93(-2.22%) |
Jul 17, 2019 | 86.82 | 87.52 | 86.82 | 86.82 | 158,552 | +0.33(+0.38%) |
Jul 16, 2019 | 86.74 | 87.28 | 86.40 | 86.49 | 74,947 | -0.38(-0.44%) |
Jul 15, 2019 | 86.84 | 87.06 | 85.96 | 86.87 | 74,523 | +0.30(+0.35%) |
Jul 12, 2019 | 87.28 | 88.57 | 85.63 | 86.56 | 165,863 | -0.42(-0.48%) |
Jul 11, 2019 | 87.82 | 88.21 | 86.69 | 86.98 | 83,912 | -0.65(-0.74%) |
Jul 10, 2019 | 87.45 | 88.13 | 87.29 | 87.63 | 110,655 | +0.38(+0.43%) |
Jul 09, 2019 | 88.53 | 89.21 | 86.40 | 87.25 | 97,299 | -1.66(-1.87%) |
Jul 08, 2019 | 88.90 | 89.30 | 87.28 | 88.91 | 117,204 | +0.06(+0.07%) |
Jul 05, 2019 | 88.64 | 89.16 | 88.15 | 88.85 | 109,457 | +0.01(+0.01%) |
Jul 03, 2019 | 87.84 | 89.11 | 87.84 | 88.84 | 62,036 | +1.38(+1.57%) |
Jul 02, 2019 | 88.49 | 90.40 | 87.31 | 87.46 | 88,258 | -1.03(-1.17%) |
Jul 01, 2019 | 89.94 | 90.53 | 87.53 | 88.49 | 210,491 | -0.86(-0.96%) |
Jun 28, 2019 | 89.41 | 90.07 | 88.19 | 89.35 | 338,981 | +0.44(+0.50%) |
Jun 27, 2019 | 86.89 | 88.94 | 86.81 | 88.91 | 143,562 | +2.22(+2.56%) |
Jun 26, 2019 | 87.61 | 89.59 | 86.55 | 86.69 | 164,714 | -0.93(-1.06%) |
Jun 25, 2019 | 91.28 | 91.28 | 86.72 | 87.63 | 186,596 | -3.54(-3.88%) |
Jun 24, 2019 | 91.38 | 92.90 | 90.49 | 91.16 | 231,983 | -0.21(-0.23%) |
Jun 21, 2019 | 89.94 | 91.81 | 89.60 | 91.38 | 382,721 | +0.98(+1.08%) |
Jun 20, 2019 | 89.92 | 91.23 | 89.64 | 90.40 | 198,486 | +0.66(+0.74%) |
Jun 19, 2019 | 90.31 | 90.60 | 88.37 | 89.73 | 79,860 | -0.81(-0.90%) |
Jun 18, 2019 | 89.86 | 91.83 | 89.61 | 90.55 | 126,418 | +1.39(+1.55%) |
Jun 17, 2019 | 89.83 | 90.16 | 88.25 | 89.16 | 114,502 | -0.35(-0.39%) |
Jun 14, 2019 | 88.93 | 90.18 | 88.86 | 89.51 | 91,701 | +0.20(+0.23%) |
Jun 13, 2019 | 90.33 | 90.62 | 88.80 | 89.31 | 125,570 | -0.45(-0.50%) |
Jun 12, 2019 | 88.10 | 90.34 | 88.10 | 89.76 | 94,307 | +1.27(+1.43%) |
Jun 11, 2019 | 87.33 | 89.15 | 87.33 | 88.49 | 122,243 | +1.32(+1.52%) |
Jun 10, 2019 | 85.47 | 87.45 | 85.41 | 87.17 | 148,201 | +2.20(+2.59%) |
Jun 07, 2019 | 83.21 | 85.70 | 83.21 | 84.98 | 266,226 | +2.46(+2.98%) |
Jun 06, 2019 | 87.74 | 87.75 | 82.07 | 82.52 | 196,218 | -1.95(-2.31%) |
Jun 05, 2019 | 83.31 | 84.83 | 83.12 | 84.47 | 161,245 | +1.41(+1.70%) |
Jun 04, 2019 | 80.46 | 83.06 | 80.17 | 83.05 | 138,827 | +3.63(+4.57%) |
Jun 03, 2019 | 80.78 | 80.96 | 78.51 | 79.42 | 216,031 | -1.35(-1.67%) |
May 31, 2019 | 80.36 | 80.94 | 77.67 | 80.77 | 384,020 | -2.40(-2.89%) |
May 30, 2019 | 82.64 | 83.72 | 82.25 | 83.17 | 121,549 | +0.55(+0.66%) |
May 29, 2019 | 84.10 | 84.10 | 82.62 | 82.63 | 136,528 | -2.64(-3.10%) |
May 28, 2019 | 86.13 | 87.22 | 84.71 | 85.27 | 98,336 | -1.06(-1.23%) |
May 24, 2019 | 85.55 | 87.41 | 85.35 | 86.33 | 88,020 | +1.20(+1.41%) |
May 23, 2019 | 85.65 | 86.62 | 84.71 | 85.13 | 88,285 | -1.27(-1.48%) |
May 22, 2019 | 87.04 | 87.73 | 86.13 | 86.41 | 53,344 | -0.62(-0.71%) |
May 21, 2019 | 86.88 | 88.21 | 85.74 | 87.03 | 120,553 | +0.25(+0.29%) |
May 20, 2019 | 87.41 | 87.98 | 86.34 | 86.78 | 105,434 | -0.87(-0.99%) |
May 17, 2019 | 90.70 | 91.71 | 87.59 | 87.64 | 93,650 | -3.54(-3.88%) |
May 16, 2019 | 90.66 | 92.36 | 90.30 | 91.18 | 97,595 | +0.73(+0.81%) |
May 15, 2019 | 89.19 | 90.56 | 89.13 | 90.45 | 87,692 | +0.85(+0.95%) |
May 14, 2019 | 89.54 | 90.13 | 87.98 | 89.60 | 84,306 | +0.17(+0.19%) |
May 13, 2019 | 88.55 | 89.64 | 86.31 | 89.44 | 94,977 | +0.18(+0.21%) |
May 10, 2019 | 88.50 | 89.45 | 86.94 | 89.25 | 121,907 | +0.79(+0.90%) |
May 09, 2019 | 88.23 | 89.28 | 87.70 | 88.46 | 60,524 | -0.13(-0.15%) |
May 08, 2019 | 88.87 | 89.60 | 87.63 | 88.59 | 95,120 | -0.43(-0.49%) |
May 07, 2019 | 88.86 | 89.57 | 87.72 | 89.02 | 64,359 | -0.34(-0.38%) |
May 06, 2019 | 88.10 | 89.58 | 88.10 | 89.36 | 107,528 | +0.46(+0.52%) |
May 03, 2019 | 87.85 | 89.69 | 87.58 | 88.90 | 93,975 | +1.28(+1.47%) |
May 02, 2019 | 87.60 | 88.74 | 86.32 | 87.62 | 110,641 | -0.09(-0.11%) |