Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.49 | 91.06 | 88.84 | 89.06 | 587,763 | -1.65(-1.81%) |
Jul 30, 2019 | 89.84 | 90.85 | 87.96 | 90.70 | 430,360 | +0.74(+0.83%) |
Jul 29, 2019 | 88.91 | 90.39 | 88.40 | 89.96 | 381,240 | +1.09(+1.23%) |
Jul 26, 2019 | 90.01 | 90.75 | 88.50 | 88.86 | 352,308 | -1.31(-1.46%) |
Jul 25, 2019 | 89.51 | 90.61 | 89.51 | 90.18 | 313,846 | +0.42(+0.47%) |
Jul 24, 2019 | 86.57 | 89.95 | 85.58 | 89.76 | 481,970 | +2.67(+3.06%) |
Jul 23, 2019 | 90.68 | 91.43 | 86.95 | 87.09 | 525,553 | -3.09(-3.43%) |
Jul 22, 2019 | 91.01 | 92.10 | 89.20 | 90.18 | 666,902 | -0.79(-0.87%) |
Jul 19, 2019 | 91.71 | 92.72 | 90.97 | 90.97 | 336,767 | -0.44(-0.48%) |
Jul 18, 2019 | 91.15 | 91.95 | 90.22 | 91.40 | 349,767 | +0.48(+0.53%) |
Jul 17, 2019 | 93.33 | 93.58 | 88.82 | 90.92 | 556,373 | -2.66(-2.84%) |
Jul 16, 2019 | 92.74 | 94.65 | 92.74 | 93.58 | 513,413 | +0.66(+0.71%) |
Jul 15, 2019 | 95.69 | 96.70 | 92.35 | 92.93 | 431,434 | -2.69(-2.81%) |
Jul 12, 2019 | 95.66 | 96.84 | 95.58 | 95.61 | 529,206 | -0.08(-0.08%) |
Jul 11, 2019 | 96.22 | 96.64 | 94.90 | 95.69 | 440,832 | -0.13(-0.14%) |
Jul 10, 2019 | 93.46 | 95.98 | 93.46 | 95.82 | 541,975 | +2.52(+2.70%) |
Jul 09, 2019 | 93.50 | 94.30 | 92.66 | 93.30 | 319,044 | -0.51(-0.54%) |
Jul 08, 2019 | 96.16 | 96.41 | 92.98 | 93.81 | 669,602 | -2.54(-2.63%) |
Jul 05, 2019 | 93.93 | 96.92 | 93.93 | 96.35 | 466,012 | -0.28(-0.29%) |
Jul 03, 2019 | 92.58 | 96.76 | 92.10 | 96.63 | 416,416 | +4.57(+4.96%) |
Jul 02, 2019 | 91.06 | 93.21 | 91.06 | 92.06 | 567,886 | +1.10(+1.21%) |
Jul 01, 2019 | 89.95 | 91.35 | 89.28 | 90.96 | 536,767 | +2.57(+2.91%) |
Jun 28, 2019 | 88.16 | 89.46 | 87.38 | 88.38 | 6,206,715 | +0.73(+0.84%) |
Jun 27, 2019 | 87.17 | 87.69 | 85.88 | 87.65 | 410,548 | +1.17(+1.36%) |
Jun 26, 2019 | 86.55 | 87.22 | 85.38 | 86.48 | 568,852 | +0.26(+0.30%) |
Jun 25, 2019 | 86.85 | 87.31 | 85.46 | 86.21 | 477,617 | -1.16(-1.32%) |
Jun 24, 2019 | 88.93 | 89.21 | 86.90 | 87.37 | 379,193 | -1.65(-1.85%) |
Jun 21, 2019 | 90.24 | 90.24 | 88.24 | 89.01 | 586,686 | -1.52(-1.68%) |
Jun 20, 2019 | 88.01 | 90.69 | 87.78 | 90.54 | 728,608 | +2.99(+3.42%) |
Jun 19, 2019 | 89.11 | 89.37 | 86.94 | 87.54 | 398,271 | -1.62(-1.82%) |
Jun 18, 2019 | 89.15 | 91.51 | 87.18 | 89.16 | 438,538 | +1.26(+1.43%) |
Jun 17, 2019 | 86.85 | 88.33 | 85.68 | 87.90 | 556,967 | +1.02(+1.18%) |
Jun 14, 2019 | 88.33 | 88.33 | 86.62 | 86.88 | 255,061 | -1.58(-1.78%) |
Jun 13, 2019 | 87.20 | 88.74 | 86.34 | 88.45 | 508,021 | +1.71(+1.97%) |
Jun 12, 2019 | 85.74 | 87.16 | 85.15 | 86.75 | 430,741 | +0.72(+0.83%) |
Jun 11, 2019 | 87.11 | 87.84 | 85.68 | 86.03 | 341,209 | -0.76(-0.88%) |
Jun 10, 2019 | 86.19 | 86.83 | 85.17 | 86.79 | 461,938 | +0.62(+0.72%) |
Jun 07, 2019 | 86.90 | 87.98 | 85.82 | 86.17 | 470,697 | -0.56(-0.65%) |
Jun 06, 2019 | 87.64 | 88.16 | 85.81 | 86.73 | 416,915 | -1.17(-1.33%) |
Jun 05, 2019 | 88.65 | 89.34 | 87.32 | 87.90 | 352,666 | -0.74(-0.83%) |
Jun 04, 2019 | 88.93 | 88.93 | 87.04 | 88.64 | 712,252 | +1.81(+2.09%) |
Jun 03, 2019 | 87.16 | 88.89 | 86.42 | 86.83 | 649,978 | -0.81(-0.93%) |
May 31, 2019 | 89.93 | 90.83 | 87.57 | 87.64 | 747,127 | -4.07(-4.44%) |
May 30, 2019 | 91.69 | 93.47 | 91.37 | 91.71 | 280,824 | +0.01(+0.01%) |
May 29, 2019 | 91.02 | 92.96 | 90.58 | 91.70 | 416,038 | -0.26(-0.29%) |
May 28, 2019 | 91.52 | 93.31 | 91.52 | 91.96 | 366,992 | +0.68(+0.75%) |
May 24, 2019 | 90.75 | 91.95 | 90.41 | 91.28 | 443,842 | +0.93(+1.03%) |
May 23, 2019 | 89.84 | 91.10 | 88.51 | 90.35 | 720,208 | -0.59(-0.65%) |
May 22, 2019 | 92.23 | 92.85 | 90.91 | 90.95 | 263,459 | -1.68(-1.81%) |
May 21, 2019 | 92.50 | 93.10 | 91.52 | 92.63 | 431,199 | +0.56(+0.61%) |
May 20, 2019 | 92.55 | 92.67 | 91.35 | 92.07 | 277,446 | -1.09(-1.16%) |
May 17, 2019 | 93.42 | 94.12 | 92.32 | 93.15 | 368,992 | -1.12(-1.19%) |
May 16, 2019 | 92.13 | 95.07 | 92.13 | 94.27 | 410,436 | +2.28(+2.48%) |
May 15, 2019 | 90.83 | 92.84 | 90.12 | 91.99 | 822,053 | +0.10(+0.10%) |
May 14, 2019 | 93.03 | 93.73 | 91.75 | 91.89 | 660,849 | -1.13(-1.21%) |
May 13, 2019 | 95.94 | 96.45 | 91.72 | 93.02 | 585,807 | -4.68(-4.79%) |
May 10, 2019 | 96.19 | 97.90 | 94.66 | 97.70 | 410,703 | +1.09(+1.12%) |
May 09, 2019 | 93.85 | 96.77 | 92.65 | 96.62 | 526,625 | +2.21(+2.35%) |
May 08, 2019 | 95.96 | 98.47 | 94.14 | 94.40 | 774,914 | -1.53(-1.59%) |
May 07, 2019 | 98.12 | 99.35 | 95.26 | 95.93 | 694,427 | -2.54(-2.58%) |
May 06, 2019 | 95.27 | 99.23 | 95.00 | 98.47 | 1,045,187 | +1.65(+1.70%) |
May 03, 2019 | 97.17 | 97.86 | 96.15 | 96.82 | 561,248 | -0.08(-0.08%) |
May 02, 2019 | 100.66 | 101.76 | 95.56 | 96.90 | 995,520 | -3.61(-3.59%) |