Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.63 | 87.15 | 84.58 | 84.85 | 129,034 | -0.50(-0.59%) |
Jul 30, 2019 | 82.92 | 85.64 | 82.76 | 85.35 | 165,426 | +1.74(+2.08%) |
Jul 29, 2019 | 85.89 | 85.93 | 83.10 | 83.61 | 102,238 | -2.02(-2.36%) |
Jul 26, 2019 | 84.17 | 86.08 | 83.84 | 85.63 | 86,200 | +1.61(+1.92%) |
Jul 25, 2019 | 84.80 | 86.64 | 83.69 | 84.02 | 71,538 | -0.51(-0.60%) |
Jul 24, 2019 | 81.78 | 84.69 | 81.78 | 84.53 | 178,645 | +2.54(+3.10%) |
Jul 23, 2019 | 81.25 | 84.27 | 80.44 | 81.99 | 99,218 | +1.55(+1.93%) |
Jul 22, 2019 | 82.80 | 83.28 | 79.95 | 80.44 | 123,423 | -2.06(-2.50%) |
Jul 19, 2019 | 83.69 | 84.82 | 82.50 | 82.50 | 111,800 | -1.21(-1.45%) |
Jul 18, 2019 | 83.85 | 84.19 | 82.56 | 83.71 | 70,137 | -0.10(-0.12%) |
Jul 17, 2019 | 85.34 | 86.19 | 83.32 | 83.81 | 108,510 | -1.50(-1.76%) |
Jul 16, 2019 | 84.85 | 86.63 | 83.98 | 85.31 | 109,227 | +0.66(+0.78%) |
Jul 15, 2019 | 85.04 | 85.04 | 83.13 | 84.65 | 78,065 | -0.02(-0.02%) |
Jul 12, 2019 | 82.26 | 85.33 | 81.66 | 84.67 | 104,400 | +2.83(+3.46%) |
Jul 11, 2019 | 82.81 | 83.59 | 81.22 | 81.84 | 97,113 | -0.65(-0.79%) |
Jul 10, 2019 | 82.75 | 83.02 | 81.08 | 82.49 | 129,239 | +0.37(+0.45%) |
Jul 09, 2019 | 81.88 | 82.37 | 80.45 | 82.12 | 88,228 | -0.60(-0.73%) |
Jul 08, 2019 | 84.08 | 84.72 | 81.76 | 82.72 | 132,721 | -1.65(-1.96%) |
Jul 05, 2019 | 83.67 | 84.57 | 82.45 | 84.37 | 54,600 | +0.10(+0.12%) |
Jul 03, 2019 | 83.56 | 84.85 | 83.11 | 84.27 | 50,400 | +0.65(+0.78%) |
Jul 02, 2019 | 82.67 | 83.67 | 82.00 | 83.62 | 79,791 | +0.36(+0.43%) |
Jul 01, 2019 | 85.96 | 86.68 | 82.48 | 83.26 | 121,827 | -1.36(-1.61%) |
Jun 28, 2019 | 82.34 | 85.01 | 82.34 | 84.62 | 380,000 | +2.40(+2.92%) |
Jun 27, 2019 | 79.20 | 82.42 | 78.78 | 82.22 | 87,552 | +3.29(+4.17%) |
Jun 26, 2019 | 78.14 | 79.93 | 78.14 | 78.93 | 188,085 | +1.10(+1.41%) |
Jun 25, 2019 | 78.25 | 79.16 | 77.43 | 77.83 | 90,403 | -0.38(-0.49%) |
Jun 24, 2019 | 78.55 | 80.13 | 78.18 | 78.21 | 102,641 | -0.27(-0.34%) |
Jun 21, 2019 | 79.08 | 80.12 | 77.85 | 78.48 | 131,700 | -1.08(-1.36%) |
Jun 20, 2019 | 79.83 | 80.02 | 77.96 | 79.56 | 93,945 | +0.88(+1.12%) |
Jun 19, 2019 | 78.55 | 78.92 | 76.94 | 78.68 | 63,331 | +0.36(+0.46%) |
Jun 18, 2019 | 78.98 | 79.80 | 77.22 | 78.32 | 86,426 | +0.12(+0.15%) |
Jun 17, 2019 | 79.79 | 80.15 | 78.00 | 78.20 | 120,265 | -1.66(-2.08%) |
Jun 14, 2019 | 80.29 | 80.59 | 79.28 | 79.86 | 67,500 | -0.64(-0.80%) |
Jun 13, 2019 | 79.57 | 81.15 | 79.32 | 80.50 | 134,015 | +1.15(+1.45%) |
Jun 12, 2019 | 77.80 | 80.44 | 77.07 | 79.35 | 112,407 | +1.35(+1.73%) |
Jun 11, 2019 | 79.37 | 80.57 | 77.54 | 78.00 | 119,763 | -0.52(-0.66%) |
Jun 10, 2019 | 77.82 | 79.65 | 77.82 | 78.52 | 87,290 | +0.87(+1.12%) |
Jun 07, 2019 | 76.86 | 78.51 | 76.31 | 77.65 | 106,300 | +0.61(+0.79%) |
Jun 06, 2019 | 75.99 | 77.24 | 74.90 | 77.04 | 80,250 | +0.86(+1.13%) |
Jun 05, 2019 | 76.83 | 77.72 | 75.35 | 76.18 | 117,727 | -0.60(-0.78%) |
Jun 04, 2019 | 74.74 | 77.12 | 74.72 | 76.78 | 149,615 | +2.74(+3.70%) |
Jun 03, 2019 | 72.45 | 74.30 | 72.03 | 74.04 | 212,215 | +1.55(+2.14%) |
May 31, 2019 | 73.17 | 73.82 | 71.85 | 72.49 | 183,200 | -1.91(-2.57%) |
May 30, 2019 | 74.08 | 74.93 | 72.40 | 74.40 | 186,933 | +0.15(+0.20%) |
May 29, 2019 | 76.75 | 78.45 | 72.96 | 74.25 | 378,909 | -1.65(-2.17%) |
May 28, 2019 | 82.85 | 88.00 | 74.16 | 75.90 | 756,158 | -9.49(-11.11%) |
May 24, 2019 | 84.70 | 86.02 | 84.13 | 85.39 | 137,300 | +1.26(+1.50%) |
May 23, 2019 | 86.25 | 86.75 | 83.48 | 84.13 | 84,472 | -2.82(-3.24%) |
May 22, 2019 | 87.68 | 89.47 | 86.39 | 86.95 | 98,464 | -1.54(-1.74%) |
May 21, 2019 | 87.43 | 88.60 | 86.88 | 88.49 | 140,241 | +1.65(+1.90%) |
May 20, 2019 | 88.00 | 88.78 | 86.72 | 86.84 | 98,987 | -1.72(-1.94%) |
May 17, 2019 | 89.63 | 90.68 | 88.06 | 88.56 | 121,500 | -1.77(-1.96%) |
May 16, 2019 | 90.54 | 91.14 | 89.74 | 90.33 | 81,718 | +0.01(+0.01%) |
May 15, 2019 | 89.25 | 91.56 | 89.25 | 90.32 | 77,196 | +0.16(+0.18%) |
May 14, 2019 | 88.48 | 90.91 | 87.71 | 90.16 | 60,783 | +1.69(+1.91%) |
May 13, 2019 | 89.19 | 90.42 | 87.98 | 88.47 | 80,348 | -2.68(-2.94%) |
May 10, 2019 | 90.09 | 91.31 | 88.60 | 91.15 | 75,200 | +0.75(+0.83%) |
May 09, 2019 | 87.56 | 90.75 | 87.56 | 90.40 | 151,807 | +1.92(+2.17%) |
May 08, 2019 | 91.28 | 92.36 | 88.41 | 88.48 | 288,859 | -2.68(-2.94%) |
May 07, 2019 | 91.33 | 92.24 | 90.14 | 91.16 | 89,255 | -1.11(-1.20%) |
May 06, 2019 | 90.78 | 92.83 | 89.75 | 92.27 | 179,792 | -0.31(-0.33%) |
May 03, 2019 | 89.00 | 92.64 | 88.75 | 92.58 | 183,200 | +3.71(+4.17%) |
May 02, 2019 | 89.00 | 89.55 | 87.81 | 88.87 | 80,788 | -0.40(-0.45%) |