Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.59 | 84.89 | 82.45 | 82.45 | 18,109 | +0.01(+0.01%) |
Jul 30, 2019 | 82.79 | 83.31 | 80.81 | 82.44 | 15,074 | -0.04(-0.05%) |
Jul 29, 2019 | 82.95 | 83.28 | 80.80 | 82.48 | 9,012 | +1.22(+1.50%) |
Jul 26, 2019 | 80.79 | 82.19 | 80.22 | 81.27 | 14,545 | +0.75(+0.93%) |
Jul 25, 2019 | 81.09 | 81.25 | 79.74 | 80.52 | 6,107 | -0.75(-0.92%) |
Jul 24, 2019 | 81.53 | 81.53 | 80.92 | 81.27 | 5,028 | +0.61(+0.76%) |
Jul 23, 2019 | 81.80 | 81.80 | 80.28 | 80.66 | 7,110 | -1.11(-1.36%) |
Jul 22, 2019 | 82.62 | 83.29 | 80.98 | 81.77 | 18,950 | -0.14(-0.17%) |
Jul 19, 2019 | 82.03 | 82.83 | 81.90 | 81.90 | 8,544 | -0.56(-0.68%) |
Jul 18, 2019 | 83.58 | 83.58 | 81.90 | 82.46 | 10,499 | -1.66(-1.98%) |
Jul 17, 2019 | 84.11 | 84.79 | 83.96 | 84.13 | 6,111 | +0.11(+0.13%) |
Jul 16, 2019 | 85.19 | 85.19 | 84.02 | 84.02 | 6,297 | -1.71(-2.00%) |
Jul 15, 2019 | 87.24 | 87.24 | 85.29 | 85.73 | 7,481 | -1.34(-1.54%) |
Jul 12, 2019 | 87.74 | 87.74 | 86.70 | 87.07 | 7,628 | -0.69(-0.78%) |
Jul 11, 2019 | 88.02 | 88.19 | 87.12 | 87.75 | 17,960 | -0.41(-0.47%) |
Jul 10, 2019 | 88.43 | 88.43 | 87.73 | 88.17 | 4,542 | -0.27(-0.30%) |
Jul 09, 2019 | 87.25 | 88.43 | 87.18 | 88.43 | 8,230 | +0.80(+0.91%) |
Jul 08, 2019 | 88.68 | 88.68 | 87.64 | 87.64 | 8,084 | -1.32(-1.48%) |
Jul 05, 2019 | 87.69 | 88.95 | 87.67 | 88.95 | 7,323 | +1.25(+1.42%) |
Jul 03, 2019 | 86.91 | 87.79 | 86.61 | 87.70 | 7,628 | +0.55(+0.63%) |
Jul 02, 2019 | 87.86 | 88.47 | 87.12 | 87.15 | 8,794 | -0.62(-0.71%) |
Jul 01, 2019 | 86.58 | 88.52 | 86.02 | 87.77 | 21,475 | +1.36(+1.57%) |
Jun 28, 2019 | 85.89 | 86.89 | 85.88 | 86.42 | 41,500 | +0.44(+0.51%) |
Jun 27, 2019 | 84.06 | 85.99 | 84.06 | 85.97 | 18,507 | +2.28(+2.73%) |
Jun 26, 2019 | 82.64 | 83.69 | 82.64 | 83.69 | 16,562 | +1.27(+1.54%) |
Jun 25, 2019 | 84.05 | 84.05 | 82.18 | 82.43 | 8,650 | -1.58(-1.88%) |
Jun 24, 2019 | 84.55 | 84.55 | 83.53 | 84.01 | 18,647 | -0.25(-0.29%) |
Jun 21, 2019 | 84.10 | 84.54 | 83.57 | 84.25 | 37,024 | -0.10(-0.12%) |
Jun 20, 2019 | 85.03 | 85.04 | 84.30 | 84.35 | 4,966 | -0.46(-0.54%) |
Jun 19, 2019 | 85.04 | 85.04 | 84.75 | 84.81 | 4,086 | -0.20(-0.23%) |
Jun 18, 2019 | 84.15 | 85.83 | 84.15 | 85.01 | 8,792 | +0.77(+0.91%) |
Jun 17, 2019 | 83.97 | 84.44 | 83.97 | 84.24 | 3,404 | +0.30(+0.35%) |
Jun 14, 2019 | 84.19 | 84.45 | 83.95 | 83.95 | 5,594 | -0.11(-0.13%) |
Jun 13, 2019 | 84.29 | 84.53 | 83.57 | 84.06 | 10,414 | -0.20(-0.23%) |
Jun 12, 2019 | 84.37 | 84.55 | 83.57 | 84.25 | 10,555 | -0.05(-0.06%) |
Jun 11, 2019 | 85.06 | 85.06 | 84.06 | 84.30 | 5,755 | -0.23(-0.27%) |
Jun 10, 2019 | 85.36 | 85.36 | 84.39 | 84.53 | 5,566 | -0.56(-0.66%) |
Jun 07, 2019 | 85.78 | 85.78 | 85.09 | 85.09 | 7,120 | -0.80(-0.93%) |
Jun 06, 2019 | 87.28 | 87.67 | 85.60 | 85.89 | 5,741 | -1.27(-1.46%) |
Jun 05, 2019 | 88.05 | 88.35 | 87.15 | 87.15 | 5,549 | -0.72(-0.82%) |
Jun 04, 2019 | 87.56 | 88.17 | 87.25 | 87.87 | 7,362 | +0.80(+0.91%) |
Jun 03, 2019 | 88.05 | 88.05 | 86.65 | 87.08 | 10,098 | -1.02(-1.16%) |
May 31, 2019 | 87.99 | 89.26 | 87.49 | 88.10 | 13,528 | -0.71(-0.80%) |
May 30, 2019 | 88.74 | 90.56 | 88.73 | 88.81 | 7,624 | +0.20(+0.22%) |
May 29, 2019 | 87.73 | 89.38 | 87.73 | 88.61 | 8,713 | +0.77(+0.87%) |
May 28, 2019 | 88.21 | 89.42 | 87.42 | 87.84 | 29,420 | -0.46(-0.52%) |
May 24, 2019 | 89.41 | 89.41 | 87.93 | 88.30 | 7,221 | -0.47(-0.53%) |
May 23, 2019 | 89.27 | 89.37 | 88.24 | 88.78 | 6,633 | -0.90(-1.01%) |
May 22, 2019 | 90.11 | 90.35 | 89.30 | 89.68 | 16,281 | -0.65(-0.72%) |
May 21, 2019 | 90.73 | 91.06 | 89.64 | 90.33 | 8,103 | -0.15(-0.16%) |
May 20, 2019 | 89.61 | 91.25 | 89.61 | 90.48 | 8,371 | +0.71(+0.79%) |
May 17, 2019 | 89.83 | 90.60 | 89.77 | 89.77 | 3,051 | -0.37(-0.41%) |
May 16, 2019 | 91.33 | 91.33 | 89.54 | 90.14 | 9,288 | -0.98(-1.08%) |
May 15, 2019 | 91.19 | 91.76 | 90.65 | 91.13 | 4,845 | -0.55(-0.60%) |
May 14, 2019 | 89.30 | 91.74 | 89.30 | 91.68 | 12,869 | +2.69(+3.03%) |
May 13, 2019 | 92.00 | 92.07 | 88.98 | 88.98 | 10,199 | -3.91(-4.21%) |
May 10, 2019 | 92.20 | 92.91 | 91.76 | 92.90 | 14,952 | +0.61(+0.66%) |
May 09, 2019 | 91.20 | 93.03 | 91.04 | 92.29 | 28,898 | +0.73(+0.79%) |
May 08, 2019 | 89.93 | 94.09 | 89.76 | 91.56 | 33,046 | +1.45(+1.60%) |
May 07, 2019 | 89.06 | 90.44 | 89.06 | 90.11 | 7,986 | +0.65(+0.73%) |
May 06, 2019 | 89.57 | 90.20 | 89.46 | 89.46 | 5,036 | -0.27(-0.30%) |
May 03, 2019 | 89.90 | 90.05 | 89.44 | 89.73 | 12,307 | -0.13(-0.14%) |
May 02, 2019 | 89.43 | 90.18 | 89.43 | 89.86 | 2,678 | +0.27(+0.30%) |