Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.90 | 85.55 | 83.60 | 84.69 | 1,173,371 | +2.20(+2.67%) |
Jul 30, 2019 | 84.69 | 85.04 | 81.07 | 82.49 | 1,499,022 | -2.80(-3.28%) |
Jul 29, 2019 | 88.98 | 89.06 | 84.89 | 85.29 | 799,578 | -3.62(-4.07%) |
Jul 26, 2019 | 87.90 | 89.23 | 87.40 | 88.91 | 430,500 | +1.01(+1.15%) |
Jul 25, 2019 | 87.50 | 88.20 | 87.01 | 87.90 | 531,317 | +0.54(+0.62%) |
Jul 24, 2019 | 86.42 | 88.07 | 86.00 | 87.36 | 916,976 | +0.88(+1.02%) |
Jul 23, 2019 | 87.90 | 88.12 | 85.63 | 86.48 | 686,196 | -1.19(-1.36%) |
Jul 22, 2019 | 87.15 | 87.73 | 86.26 | 87.67 | 857,417 | +0.89(+1.03%) |
Jul 19, 2019 | 86.95 | 88.51 | 86.75 | 86.78 | 1,229,300 | +0.19(+0.22%) |
Jul 18, 2019 | 85.64 | 86.96 | 85.36 | 86.59 | 735,479 | +0.06(+0.07%) |
Jul 17, 2019 | 88.00 | 88.04 | 86.26 | 86.53 | 704,387 | -1.38(-1.57%) |
Jul 16, 2019 | 86.73 | 88.57 | 86.55 | 87.91 | 615,827 | +1.44(+1.67%) |
Jul 15, 2019 | 88.45 | 88.85 | 85.25 | 86.47 | 914,532 | -1.68(-1.91%) |
Jul 12, 2019 | 85.07 | 88.45 | 85.01 | 88.15 | 1,165,700 | +4.16(+4.95%) |
Jul 11, 2019 | 82.72 | 84.19 | 82.51 | 83.99 | 1,084,741 | +1.21(+1.46%) |
Jul 10, 2019 | 83.61 | 84.00 | 82.51 | 82.78 | 837,898 | -0.67(-0.80%) |
Jul 09, 2019 | 83.75 | 84.10 | 83.35 | 83.45 | 967,832 | -0.71(-0.84%) |
Jul 08, 2019 | 84.57 | 84.82 | 83.58 | 84.16 | 791,706 | -0.58(-0.68%) |
Jul 05, 2019 | 83.41 | 84.88 | 83.33 | 84.74 | 703,700 | +0.68(+0.81%) |
Jul 03, 2019 | 84.25 | 84.96 | 83.75 | 84.06 | 585,100 | -0.19(-0.23%) |
Jul 02, 2019 | 85.80 | 86.13 | 84.11 | 84.25 | 1,017,670 | -1.56(-1.82%) |
Jul 01, 2019 | 88.00 | 89.08 | 85.15 | 85.81 | 1,496,509 | -1.30(-1.49%) |
Jun 28, 2019 | 87.85 | 89.34 | 86.99 | 87.11 | 6,369,400 | -0.82(-0.93%) |
Jun 27, 2019 | 87.53 | 88.71 | 87.27 | 87.93 | 1,195,833 | +0.66(+0.76%) |
Jun 26, 2019 | 86.89 | 87.90 | 85.04 | 87.27 | 1,292,718 | +0.72(+0.83%) |
Jun 25, 2019 | 88.35 | 88.66 | 84.83 | 86.55 | 1,236,588 | -3.07(-3.43%) |
Jun 24, 2019 | 92.80 | 92.80 | 88.36 | 89.62 | 1,258,438 | -3.46(-3.72%) |
Jun 21, 2019 | 92.17 | 93.96 | 92.17 | 93.08 | 1,118,100 | +0.59(+0.64%) |
Jun 20, 2019 | 92.47 | 93.06 | 91.76 | 92.49 | 770,763 | +1.04(+1.14%) |
Jun 19, 2019 | 92.02 | 92.23 | 90.67 | 91.45 | 758,546 | -0.57(-0.62%) |
Jun 18, 2019 | 92.22 | 94.09 | 91.95 | 92.02 | 730,811 | -0.25(-0.27%) |
Jun 17, 2019 | 90.53 | 93.34 | 90.12 | 92.27 | 1,038,210 | +0.44(+0.48%) |
Jun 14, 2019 | 93.00 | 94.18 | 91.82 | 91.83 | 842,300 | -2.06(-2.19%) |
Jun 13, 2019 | 94.59 | 95.48 | 93.71 | 93.89 | 931,606 | -0.01(-0.01%) |
Jun 12, 2019 | 96.35 | 96.35 | 93.59 | 93.90 | 1,007,109 | -2.10(-2.19%) |
Jun 11, 2019 | 96.99 | 98.93 | 95.44 | 96.00 | 922,834 | -0.58(-0.60%) |
Jun 10, 2019 | 95.28 | 97.99 | 94.75 | 96.58 | 1,020,627 | +1.52(+1.60%) |
Jun 07, 2019 | 95.52 | 96.70 | 91.51 | 95.06 | 1,911,100 | -2.52(-2.58%) |
Jun 06, 2019 | 96.95 | 98.47 | 95.85 | 97.58 | 1,169,011 | +1.13(+1.17%) |
Jun 05, 2019 | 97.13 | 97.38 | 94.75 | 96.45 | 1,054,308 | -0.27(-0.28%) |
Jun 04, 2019 | 96.67 | 96.94 | 94.19 | 96.72 | 1,355,123 | -0.78(-0.80%) |
Jun 03, 2019 | 98.71 | 99.81 | 95.31 | 97.50 | 990,834 | -1.22(-1.24%) |
May 31, 2019 | 98.38 | 99.61 | 97.12 | 98.72 | 727,700 | -0.29(-0.29%) |
May 30, 2019 | 97.53 | 99.80 | 97.22 | 99.01 | 587,724 | +1.98(+2.04%) |
May 29, 2019 | 99.65 | 99.65 | 96.86 | 97.03 | 634,307 | -3.10(-3.10%) |
May 28, 2019 | 101.51 | 103.03 | 99.93 | 100.13 | 839,631 | -1.30(-1.28%) |
May 24, 2019 | 100.28 | 102.19 | 99.79 | 101.43 | 503,700 | +1.83(+1.84%) |
May 23, 2019 | 99.57 | 101.00 | 98.78 | 99.60 | 639,938 | -0.25(-0.25%) |
May 22, 2019 | 100.17 | 101.09 | 99.40 | 99.85 | 478,753 | -0.51(-0.51%) |
May 21, 2019 | 99.86 | 100.76 | 98.62 | 100.36 | 534,638 | +0.55(+0.55%) |
May 20, 2019 | 98.01 | 100.21 | 97.82 | 99.81 | 452,854 | +0.94(+0.95%) |
May 17, 2019 | 98.00 | 99.97 | 97.50 | 98.87 | 737,400 | +0.40(+0.41%) |
May 16, 2019 | 97.78 | 99.38 | 97.61 | 98.47 | 766,058 | +0.94(+0.96%) |
May 15, 2019 | 98.13 | 98.51 | 95.76 | 97.53 | 780,944 | -1.73(-1.74%) |
May 14, 2019 | 98.25 | 99.66 | 96.87 | 99.26 | 596,417 | +2.01(+2.07%) |
May 13, 2019 | 98.99 | 99.15 | 96.59 | 97.25 | 777,251 | -3.46(-3.44%) |
May 10, 2019 | 98.89 | 101.18 | 97.71 | 100.71 | 868,300 | +1.96(+1.98%) |
May 09, 2019 | 97.76 | 99.42 | 97.50 | 98.75 | 1,011,332 | +0.31(+0.31%) |
May 08, 2019 | 96.75 | 99.11 | 96.21 | 98.44 | 695,457 | +1.64(+1.69%) |
May 07, 2019 | 96.38 | 97.96 | 95.87 | 96.80 | 955,506 | -0.11(-0.11%) |
May 06, 2019 | 94.61 | 97.29 | 94.50 | 96.91 | 765,140 | +0.66(+0.69%) |
May 03, 2019 | 95.83 | 96.48 | 94.89 | 96.25 | 696,400 | +0.82(+0.86%) |
May 02, 2019 | 94.47 | 95.97 | 94.13 | 95.43 | 780,078 | +0.54(+0.57%) |