Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.00 | 89.35 | 86.19 | 86.50 | 98,070 | -1.61(-1.83%) |
Jul 30, 2019 | 85.27 | 88.19 | 85.27 | 88.12 | 59,560 | +2.12(+2.47%) |
Jul 29, 2019 | 86.56 | 86.57 | 85.55 | 85.99 | 48,069 | -0.74(-0.85%) |
Jul 26, 2019 | 85.77 | 87.11 | 85.10 | 86.73 | 55,045 | +1.32(+1.54%) |
Jul 25, 2019 | 85.58 | 85.83 | 84.73 | 85.41 | 51,990 | -0.14(-0.17%) |
Jul 24, 2019 | 83.74 | 85.77 | 83.29 | 85.56 | 90,735 | +1.43(+1.70%) |
Jul 23, 2019 | 83.86 | 84.91 | 83.80 | 84.12 | 80,187 | +0.57(+0.68%) |
Jul 22, 2019 | 82.79 | 83.64 | 81.55 | 83.56 | 65,394 | +1.24(+1.51%) |
Jul 19, 2019 | 80.88 | 83.48 | 80.78 | 82.31 | 128,016 | +1.38(+1.71%) |
Jul 18, 2019 | 81.74 | 82.41 | 80.79 | 80.93 | 73,592 | -0.82(-1.00%) |
Jul 17, 2019 | 81.01 | 82.25 | 80.23 | 81.74 | 74,955 | +0.74(+0.91%) |
Jul 16, 2019 | 80.27 | 82.12 | 78.95 | 81.00 | 85,903 | -0.22(-0.27%) |
Jul 15, 2019 | 83.80 | 84.34 | 79.88 | 81.22 | 103,932 | -2.28(-2.73%) |
Jul 12, 2019 | 80.83 | 83.98 | 80.82 | 83.50 | 72,655 | +2.71(+3.36%) |
Jul 11, 2019 | 80.53 | 80.96 | 78.71 | 80.79 | 118,619 | +0.19(+0.24%) |
Jul 10, 2019 | 85.54 | 87.63 | 80.27 | 80.60 | 237,419 | -3.93(-4.64%) |
Jul 09, 2019 | 69.80 | 85.24 | 69.23 | 84.52 | 791,128 | +9.08(+12.04%) |
Jul 08, 2019 | 78.41 | 78.99 | 75.08 | 75.44 | 172,762 | -3.33(-4.23%) |
Jul 05, 2019 | 78.07 | 79.28 | 77.44 | 78.77 | 63,164 | +0.90(+1.16%) |
Jul 03, 2019 | 77.42 | 78.35 | 77.13 | 77.87 | 31,107 | +0.06(+0.07%) |
Jul 02, 2019 | 77.17 | 77.92 | 76.60 | 77.81 | 73,969 | +0.51(+0.66%) |
Jul 01, 2019 | 78.71 | 79.51 | 76.46 | 77.30 | 108,275 | -0.66(-0.85%) |
Jun 28, 2019 | 76.98 | 78.92 | 76.98 | 77.96 | 331,220 | +1.03(+1.34%) |
Jun 27, 2019 | 75.86 | 77.15 | 75.19 | 76.93 | 59,145 | +1.16(+1.53%) |
Jun 26, 2019 | 76.27 | 76.96 | 74.73 | 75.77 | 49,074 | -0.38(-0.50%) |
Jun 25, 2019 | 74.19 | 76.31 | 73.94 | 76.15 | 66,202 | +1.95(+2.63%) |
Jun 24, 2019 | 75.55 | 76.16 | 74.01 | 74.20 | 83,884 | -1.57(-2.08%) |
Jun 21, 2019 | 75.98 | 77.38 | 75.70 | 75.77 | 120,108 | -0.67(-0.88%) |
Jun 20, 2019 | 75.59 | 76.61 | 74.49 | 76.44 | 137,558 | +1.67(+2.23%) |
Jun 19, 2019 | 76.68 | 76.98 | 74.68 | 74.77 | 88,081 | -2.04(-2.65%) |
Jun 18, 2019 | 75.45 | 77.50 | 75.45 | 76.81 | 57,446 | +1.84(+2.45%) |
Jun 17, 2019 | 74.17 | 76.19 | 73.84 | 74.97 | 106,756 | +0.79(+1.06%) |
Jun 14, 2019 | 75.66 | 76.63 | 73.75 | 74.19 | 72,971 | -1.50(-1.98%) |
Jun 13, 2019 | 75.57 | 76.23 | 75.16 | 75.68 | 85,084 | +0.43(+0.57%) |
Jun 12, 2019 | 74.52 | 75.68 | 74.25 | 75.26 | 137,309 | +0.46(+0.62%) |
Jun 11, 2019 | 74.40 | 75.69 | 74.40 | 74.79 | 83,251 | +1.09(+1.48%) |
Jun 10, 2019 | 78.80 | 79.62 | 73.49 | 73.70 | 114,349 | -5.01(-6.36%) |
Jun 07, 2019 | 80.52 | 81.32 | 78.55 | 78.71 | 69,597 | -1.24(-1.55%) |
Jun 06, 2019 | 79.75 | 80.42 | 78.23 | 79.95 | 77,383 | +0.17(+0.21%) |
Jun 05, 2019 | 79.83 | 79.90 | 78.62 | 79.78 | 32,424 | +0.18(+0.23%) |
Jun 04, 2019 | 78.86 | 80.69 | 78.33 | 79.60 | 93,284 | +1.48(+1.89%) |
Jun 03, 2019 | 75.77 | 78.46 | 75.77 | 78.12 | 75,269 | +2.84(+3.78%) |
May 31, 2019 | 75.67 | 76.00 | 74.91 | 75.28 | 63,903 | -1.34(-1.75%) |
May 30, 2019 | 76.92 | 77.33 | 75.35 | 76.61 | 83,431 | -0.01(-0.01%) |
May 29, 2019 | 73.63 | 76.86 | 73.63 | 76.62 | 74,131 | +2.41(+3.25%) |
May 28, 2019 | 73.62 | 75.19 | 73.11 | 74.21 | 44,176 | +0.90(+1.23%) |
May 24, 2019 | 74.27 | 74.38 | 73.11 | 73.31 | 81,196 | -0.29(-0.40%) |
May 23, 2019 | 75.30 | 75.39 | 72.97 | 73.61 | 103,678 | -2.21(-2.91%) |
May 22, 2019 | 75.72 | 76.83 | 75.63 | 75.82 | 55,063 | -0.63(-0.82%) |
May 21, 2019 | 74.68 | 77.25 | 74.58 | 76.44 | 71,043 | +2.25(+3.03%) |
May 20, 2019 | 72.81 | 74.31 | 72.78 | 74.20 | 74,491 | +0.64(+0.86%) |
May 17, 2019 | 73.43 | 74.35 | 73.02 | 73.56 | 138,772 | -0.82(-1.10%) |
May 16, 2019 | 72.96 | 74.43 | 72.40 | 74.38 | 194,643 | +1.50(+2.06%) |
May 15, 2019 | 77.81 | 79.92 | 72.31 | 72.88 | 270,428 | -8.01(-9.90%) |
May 14, 2019 | 80.50 | 81.65 | 80.02 | 80.89 | 80,536 | +1.11(+1.39%) |
May 13, 2019 | 80.24 | 80.91 | 78.62 | 79.78 | 75,806 | -2.14(-2.62%) |
May 10, 2019 | 80.89 | 82.22 | 80.57 | 81.93 | 54,631 | +0.43(+0.53%) |
May 09, 2019 | 80.48 | 82.00 | 79.70 | 81.49 | 67,787 | -0.08(-0.09%) |
May 08, 2019 | 82.16 | 82.70 | 81.13 | 81.57 | 97,598 | -0.79(-0.96%) |
May 07, 2019 | 83.31 | 83.31 | 81.87 | 82.36 | 89,329 | -1.79(-2.13%) |
May 06, 2019 | 83.06 | 85.19 | 81.94 | 84.16 | 118,611 | +0.85(+1.02%) |
May 03, 2019 | 81.03 | 83.53 | 81.03 | 83.31 | 117,734 | +2.74(+3.40%) |
May 02, 2019 | 79.96 | 81.13 | 79.53 | 80.57 | 61,490 | +0.35(+0.44%) |