Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.85 | 91.11 | 89.22 | 90.06 | 982,345 | -0.97(-1.06%) |
Jul 30, 2019 | 88.41 | 91.03 | 88.41 | 91.03 | 671,541 | +1.04(+1.16%) |
Jul 29, 2019 | 91.46 | 91.46 | 89.92 | 89.99 | 599,240 | -1.34(-1.47%) |
Jul 26, 2019 | 91.49 | 92.03 | 91.13 | 91.33 | 679,186 | -0.53(-0.58%) |
Jul 25, 2019 | 90.96 | 92.00 | 89.97 | 91.86 | 1,268,712 | +1.00(+1.10%) |
Jul 24, 2019 | 90.30 | 91.16 | 89.54 | 90.86 | 1,126,530 | -0.37(-0.41%) |
Jul 23, 2019 | 90.67 | 91.33 | 89.78 | 91.24 | 1,417,873 | +0.85(+0.94%) |
Jul 22, 2019 | 91.25 | 91.76 | 90.03 | 90.39 | 1,374,055 | -0.86(-0.94%) |
Jul 19, 2019 | 91.02 | 92.18 | 90.88 | 91.25 | 1,273,527 | +0.84(+0.93%) |
Jul 18, 2019 | 88.33 | 91.58 | 87.19 | 90.41 | 2,112,216 | +1.64(+1.84%) |
Jul 17, 2019 | 92.14 | 92.14 | 88.60 | 88.77 | 1,447,420 | -3.59(-3.89%) |
Jul 16, 2019 | 92.08 | 92.82 | 91.72 | 92.36 | 700,767 | -0.02(-0.02%) |
Jul 15, 2019 | 92.97 | 93.09 | 92.06 | 92.38 | 692,865 | -0.67(-0.72%) |
Jul 12, 2019 | 91.15 | 93.08 | 91.11 | 93.05 | 919,309 | +2.26(+2.49%) |
Jul 11, 2019 | 91.68 | 92.00 | 89.94 | 90.79 | 1,226,355 | -0.85(-0.92%) |
Jul 10, 2019 | 94.00 | 94.08 | 91.60 | 91.64 | 1,068,136 | -1.72(-1.84%) |
Jul 09, 2019 | 93.40 | 93.72 | 93.03 | 93.36 | 1,078,901 | -0.81(-0.86%) |
Jul 08, 2019 | 95.32 | 95.32 | 93.69 | 94.17 | 786,678 | -1.38(-1.44%) |
Jul 05, 2019 | 95.38 | 95.87 | 94.38 | 95.54 | 1,095,773 | -0.60(-0.63%) |
Jul 03, 2019 | 95.17 | 96.22 | 95.07 | 96.15 | 691,982 | +1.12(+1.17%) |
Jul 02, 2019 | 95.31 | 95.96 | 94.70 | 95.03 | 1,621,845 | -0.14(-0.15%) |
Jul 01, 2019 | 94.20 | 95.50 | 93.55 | 95.17 | 1,691,429 | +1.99(+2.14%) |
Jun 28, 2019 | 91.88 | 93.39 | 91.68 | 93.18 | 2,061,323 | +1.54(+1.68%) |
Jun 27, 2019 | 91.65 | 91.71 | 90.85 | 91.64 | 847,634 | +0.18(+0.19%) |
Jun 26, 2019 | 91.74 | 92.18 | 91.22 | 91.46 | 641,261 | -0.24(-0.26%) |
Jun 25, 2019 | 91.11 | 91.76 | 90.69 | 91.70 | 762,634 | +0.61(+0.67%) |
Jun 24, 2019 | 90.67 | 91.40 | 90.08 | 91.09 | 705,445 | +0.68(+0.75%) |
Jun 21, 2019 | 91.25 | 91.38 | 90.29 | 90.41 | 1,445,259 | -0.77(-0.85%) |
Jun 20, 2019 | 91.13 | 91.59 | 90.17 | 91.18 | 1,026,582 | +1.03(+1.15%) |
Jun 19, 2019 | 89.77 | 90.50 | 89.00 | 90.15 | 655,086 | +0.54(+0.60%) |
Jun 18, 2019 | 89.28 | 90.23 | 89.13 | 89.61 | 691,081 | +0.88(+1.00%) |
Jun 17, 2019 | 89.28 | 89.58 | 88.70 | 88.73 | 462,314 | -0.61(-0.69%) |
Jun 14, 2019 | 89.68 | 90.19 | 88.64 | 89.34 | 465,192 | -0.66(-0.73%) |
Jun 13, 2019 | 90.19 | 90.45 | 89.40 | 90.00 | 940,489 | +0.22(+0.25%) |
Jun 12, 2019 | 89.63 | 89.97 | 89.15 | 89.78 | 466,163 | +0.16(+0.18%) |
Jun 11, 2019 | 90.83 | 91.54 | 89.51 | 89.62 | 813,931 | -0.20(-0.23%) |
Jun 10, 2019 | 90.00 | 90.32 | 89.70 | 89.82 | 586,115 | +0.50(+0.56%) |
Jun 07, 2019 | 88.67 | 89.57 | 88.32 | 89.32 | 551,973 | +1.25(+1.41%) |
Jun 06, 2019 | 88.64 | 88.95 | 87.81 | 88.07 | 974,935 | -0.66(-0.74%) |
Jun 05, 2019 | 87.83 | 88.84 | 87.41 | 88.73 | 820,925 | +1.21(+1.38%) |
Jun 04, 2019 | 85.75 | 87.54 | 85.69 | 87.53 | 1,040,664 | +2.67(+3.15%) |
Jun 03, 2019 | 83.37 | 85.51 | 83.31 | 84.86 | 1,610,787 | +1.71(+2.06%) |
May 31, 2019 | 83.01 | 84.28 | 82.92 | 83.15 | 1,355,898 | -0.86(-1.02%) |
May 30, 2019 | 83.74 | 84.54 | 83.58 | 84.00 | 588,117 | +0.42(+0.50%) |
May 29, 2019 | 82.67 | 83.67 | 82.09 | 83.58 | 1,320,911 | +0.34(+0.41%) |
May 28, 2019 | 84.28 | 84.28 | 83.16 | 83.24 | 869,224 | -0.84(-1.00%) |
May 24, 2019 | 84.95 | 84.95 | 83.73 | 84.08 | 612,110 | -0.16(-0.19%) |
May 23, 2019 | 85.01 | 85.07 | 83.66 | 84.24 | 888,502 | -1.82(-2.12%) |
May 22, 2019 | 87.62 | 87.62 | 85.84 | 86.06 | 1,191,698 | -1.99(-2.26%) |
May 21, 2019 | 87.70 | 88.32 | 87.50 | 88.05 | 793,051 | +0.78(+0.89%) |
May 20, 2019 | 87.00 | 87.55 | 86.52 | 87.27 | 724,394 | -0.09(-0.11%) |
May 17, 2019 | 88.10 | 88.90 | 87.34 | 87.37 | 781,299 | -1.83(-2.05%) |
May 16, 2019 | 89.45 | 89.58 | 88.97 | 89.20 | 724,830 | +0.19(+0.22%) |
May 15, 2019 | 88.10 | 89.52 | 87.55 | 89.00 | 1,113,958 | +0.12(+0.14%) |
May 14, 2019 | 87.50 | 89.05 | 87.50 | 88.88 | 1,150,633 | +1.49(+1.70%) |
May 13, 2019 | 88.13 | 88.29 | 86.68 | 87.39 | 1,182,993 | -2.16(-2.41%) |
May 10, 2019 | 88.57 | 90.00 | 87.55 | 89.55 | 1,169,409 | +0.53(+0.59%) |
May 09, 2019 | 88.73 | 89.24 | 87.73 | 89.02 | 815,023 | -0.56(-0.62%) |
May 08, 2019 | 89.84 | 90.75 | 89.20 | 89.58 | 1,304,142 | -0.37(-0.41%) |
May 07, 2019 | 89.56 | 90.16 | 88.70 | 89.95 | 1,468,536 | -0.63(-0.69%) |
May 06, 2019 | 90.31 | 90.83 | 89.69 | 90.58 | 1,101,478 | -1.34(-1.46%) |
May 03, 2019 | 91.20 | 92.00 | 90.96 | 91.92 | 1,053,192 | +1.38(+1.52%) |
May 02, 2019 | 89.81 | 90.67 | 89.22 | 90.54 | 988,783 | +0.51(+0.57%) |