Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.37 | 88.92 | 86.73 | 88.32 | 1,427,124 | -0.16(-0.18%) |
Jul 30, 2019 | 88.30 | 88.93 | 86.48 | 88.48 | 1,491,758 | +0.00(+0.00%) |
Jul 29, 2019 | 88.30 | 88.92 | 87.03 | 88.48 | 977,904 | -0.23(-0.26%) |
Jul 26, 2019 | 88.98 | 89.45 | 87.45 | 88.71 | 944,322 | -0.07(-0.08%) |
Jul 25, 2019 | 88.76 | 90.32 | 88.54 | 88.78 | 1,076,131 | +0.17(+0.19%) |
Jul 24, 2019 | 87.91 | 89.67 | 87.34 | 88.61 | 931,726 | +1.14(+1.31%) |
Jul 23, 2019 | 86.61 | 88.06 | 86.02 | 87.47 | 1,003,567 | +1.37(+1.59%) |
Jul 22, 2019 | 88.06 | 88.86 | 86.03 | 86.10 | 872,271 | -1.56(-1.78%) |
Jul 19, 2019 | 87.74 | 89.00 | 87.26 | 87.66 | 1,103,890 | +0.38(+0.43%) |
Jul 18, 2019 | 88.92 | 89.13 | 86.58 | 87.28 | 1,629,557 | -1.69(-1.90%) |
Jul 17, 2019 | 87.57 | 89.54 | 87.57 | 88.97 | 2,961,347 | -2.91(-3.17%) |
Jul 16, 2019 | 90.15 | 92.28 | 89.78 | 91.88 | 1,048,661 | +2.01(+2.23%) |
Jul 15, 2019 | 89.16 | 90.97 | 88.96 | 89.87 | 1,827,223 | +1.28(+1.45%) |
Jul 12, 2019 | 88.07 | 89.85 | 87.81 | 88.59 | 1,293,258 | +0.94(+1.08%) |
Jul 11, 2019 | 87.12 | 87.89 | 86.34 | 87.65 | 1,769,061 | +0.76(+0.88%) |
Jul 10, 2019 | 89.71 | 89.85 | 86.73 | 86.88 | 1,670,738 | -2.58(-2.89%) |
Jul 09, 2019 | 91.14 | 91.14 | 89.29 | 89.47 | 1,237,929 | -1.82(-1.99%) |
Jul 08, 2019 | 91.70 | 93.04 | 91.23 | 91.28 | 857,929 | -0.91(-0.99%) |
Jul 05, 2019 | 93.25 | 93.27 | 90.91 | 92.20 | 907,777 | -0.83(-0.90%) |
Jul 03, 2019 | 93.50 | 93.92 | 92.37 | 93.03 | 666,059 | -0.06(-0.06%) |
Jul 02, 2019 | 94.53 | 94.53 | 91.76 | 93.09 | 1,018,124 | -1.53(-1.62%) |
Jul 01, 2019 | 96.57 | 98.13 | 93.48 | 94.62 | 2,044,089 | +0.62(+0.66%) |
Jun 28, 2019 | 92.49 | 94.31 | 92.49 | 94.01 | 1,182,214 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.66 | 868,937 | -0.28(-0.30%) |
Jun 26, 2019 | 91.20 | 93.88 | 90.93 | 92.93 | 1,055,135 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,200 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,664 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.67 | 89.37 | 92.64 | 2,203,250 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.27 | 89.82 | 1,072,726 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,932 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,420 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.73 | 87.73 | 1,068,227 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,585 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.33 | 87.28 | 89.17 | 746,400 | +2.45(+2.83%) |
Jun 12, 2019 | 87.84 | 88.23 | 86.55 | 86.72 | 1,445,866 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 88.00 | 88.11 | 1,143,258 | -1.06(-1.19%) |
Jun 10, 2019 | 87.94 | 90.89 | 87.94 | 89.17 | 929,063 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,011 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,942 | -1.37(-1.55%) |
Jun 05, 2019 | 91.08 | 91.79 | 87.36 | 88.66 | 1,568,309 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.95 | 87.65 | 90.44 | 2,033,580 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,361 | +2.51(+2.97%) |
May 31, 2019 | 82.29 | 85.17 | 81.96 | 84.62 | 2,896,290 | +0.70(+0.83%) |
May 30, 2019 | 89.39 | 90.78 | 83.76 | 83.92 | 7,991,588 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.59 | 2,486,695 | -6.61(-6.28%) |
May 28, 2019 | 106.05 | 107.26 | 104.58 | 105.19 | 1,391,308 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.73 | 106.24 | 1,356,582 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.97 | 1,596,974 | -2.87(-2.64%) |
May 22, 2019 | 108.82 | 111.31 | 108.65 | 108.84 | 1,983,942 | +1.04(+0.97%) |
May 21, 2019 | 105.72 | 108.12 | 105.15 | 107.79 | 1,084,473 | +2.48(+2.35%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,904 | -2.63(-2.44%) |
May 17, 2019 | 108.70 | 109.86 | 107.88 | 107.94 | 807,590 | -1.68(-1.53%) |
May 16, 2019 | 110.19 | 111.15 | 109.40 | 109.62 | 811,570 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.65 | 109.83 | 110.15 | 1,188,837 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.80 | 110.07 | 111.58 | 1,326,223 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.71 | 1,579,913 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.07 | 115.50 | 118.55 | 990,680 | -1.25(-1.04%) |
May 09, 2019 | 120.27 | 120.72 | 117.51 | 119.80 | 1,092,217 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,707 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.49 | 119.42 | 120.96 | 1,058,544 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.11 | 758,066 | -3.18(-2.52%) |
May 03, 2019 | 127.20 | 127.72 | 125.51 | 126.28 | 687,141 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.95 | 742,452 | -0.47(-0.37%) |