Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.83 | 91.09 | 89.20 | 90.05 | 982,521 | -0.97(-1.06%) |
Jul 30, 2019 | 88.39 | 91.02 | 88.39 | 91.02 | 671,662 | +1.04(+1.16%) |
Jul 29, 2019 | 91.44 | 91.44 | 89.91 | 89.97 | 599,348 | -1.34(-1.47%) |
Jul 26, 2019 | 91.47 | 92.01 | 91.12 | 91.31 | 679,308 | -0.53(-0.58%) |
Jul 25, 2019 | 90.94 | 91.98 | 89.96 | 91.84 | 1,268,940 | +0.99(+1.10%) |
Jul 24, 2019 | 90.28 | 91.15 | 89.53 | 90.85 | 1,126,732 | -0.37(-0.41%) |
Jul 23, 2019 | 90.65 | 91.32 | 89.76 | 91.22 | 1,418,128 | +0.85(+0.94%) |
Jul 22, 2019 | 91.24 | 91.74 | 90.01 | 90.37 | 1,374,302 | -0.86(-0.94%) |
Jul 19, 2019 | 91.01 | 92.17 | 90.87 | 91.23 | 1,273,756 | +0.84(+0.93%) |
Jul 18, 2019 | 88.31 | 91.56 | 87.18 | 90.39 | 2,112,596 | +1.64(+1.84%) |
Jul 17, 2019 | 92.12 | 92.12 | 88.58 | 88.76 | 1,447,680 | -3.59(-3.89%) |
Jul 16, 2019 | 92.07 | 92.80 | 91.70 | 92.34 | 700,893 | -0.02(-0.02%) |
Jul 15, 2019 | 92.95 | 93.07 | 92.05 | 92.36 | 692,989 | -0.67(-0.72%) |
Jul 12, 2019 | 91.14 | 93.06 | 91.09 | 93.03 | 919,475 | +2.26(+2.49%) |
Jul 11, 2019 | 91.67 | 91.99 | 89.93 | 90.77 | 1,226,575 | -0.85(-0.92%) |
Jul 10, 2019 | 93.98 | 94.06 | 91.58 | 91.62 | 1,068,328 | -1.72(-1.84%) |
Jul 09, 2019 | 93.39 | 93.70 | 93.01 | 93.34 | 1,079,095 | -0.81(-0.86%) |
Jul 08, 2019 | 95.30 | 95.30 | 93.67 | 94.15 | 786,819 | -1.38(-1.44%) |
Jul 05, 2019 | 95.37 | 95.85 | 94.37 | 95.52 | 1,095,970 | -0.60(-0.63%) |
Jul 03, 2019 | 95.15 | 96.20 | 95.05 | 96.13 | 692,106 | +1.12(+1.17%) |
Jul 02, 2019 | 95.29 | 95.94 | 94.68 | 95.01 | 1,622,137 | -0.14(-0.15%) |
Jul 01, 2019 | 94.19 | 95.48 | 93.53 | 95.15 | 1,691,733 | +1.99(+2.14%) |
Jun 28, 2019 | 91.86 | 93.38 | 91.67 | 93.16 | 2,061,693 | +1.54(+1.68%) |
Jun 27, 2019 | 91.63 | 91.69 | 90.83 | 91.62 | 847,786 | +0.18(+0.19%) |
Jun 26, 2019 | 91.72 | 92.16 | 91.20 | 91.44 | 641,377 | -0.24(-0.26%) |
Jun 25, 2019 | 91.09 | 91.74 | 90.67 | 91.68 | 762,771 | +0.61(+0.67%) |
Jun 24, 2019 | 90.65 | 91.38 | 90.07 | 91.07 | 705,572 | +0.68(+0.75%) |
Jun 21, 2019 | 91.24 | 91.36 | 90.27 | 90.39 | 1,445,519 | -0.77(-0.85%) |
Jun 20, 2019 | 91.12 | 91.57 | 90.15 | 91.16 | 1,026,767 | +1.03(+1.14%) |
Jun 19, 2019 | 89.75 | 90.49 | 88.99 | 90.13 | 655,204 | +0.54(+0.60%) |
Jun 18, 2019 | 89.27 | 90.22 | 89.12 | 89.59 | 691,205 | +0.88(+1.00%) |
Jun 17, 2019 | 89.27 | 89.56 | 88.68 | 88.71 | 462,397 | -0.61(-0.69%) |
Jun 14, 2019 | 89.67 | 90.18 | 88.63 | 89.32 | 465,276 | -0.66(-0.73%) |
Jun 13, 2019 | 90.17 | 90.44 | 89.39 | 89.98 | 940,658 | +0.22(+0.25%) |
Jun 12, 2019 | 89.61 | 89.96 | 89.14 | 89.76 | 466,247 | +0.16(+0.18%) |
Jun 11, 2019 | 90.81 | 91.53 | 89.49 | 89.60 | 814,078 | -0.20(-0.23%) |
Jun 10, 2019 | 89.98 | 90.30 | 89.69 | 89.81 | 586,220 | +0.50(+0.56%) |
Jun 07, 2019 | 88.65 | 89.56 | 88.30 | 89.30 | 552,072 | +1.25(+1.41%) |
Jun 06, 2019 | 88.63 | 88.93 | 87.80 | 88.06 | 975,110 | -0.66(-0.74%) |
Jun 05, 2019 | 87.82 | 88.82 | 87.40 | 88.72 | 821,073 | +1.21(+1.38%) |
Jun 04, 2019 | 85.73 | 87.53 | 85.68 | 87.51 | 1,040,851 | +2.67(+3.15%) |
Jun 03, 2019 | 83.35 | 85.49 | 83.30 | 84.84 | 1,611,076 | +1.71(+2.06%) |
May 31, 2019 | 82.99 | 84.27 | 82.91 | 83.13 | 1,356,142 | -0.86(-1.02%) |
May 30, 2019 | 83.73 | 84.53 | 83.57 | 83.99 | 588,223 | +0.42(+0.50%) |
May 29, 2019 | 82.65 | 83.65 | 82.08 | 83.57 | 1,321,148 | +0.34(+0.41%) |
May 28, 2019 | 84.26 | 84.26 | 83.14 | 83.23 | 869,380 | -0.84(-1.00%) |
May 24, 2019 | 84.94 | 84.94 | 83.72 | 84.07 | 612,220 | -0.16(-0.19%) |
May 23, 2019 | 84.99 | 85.06 | 83.64 | 84.22 | 888,662 | -1.82(-2.12%) |
May 22, 2019 | 87.60 | 87.60 | 85.82 | 86.05 | 1,191,912 | -1.99(-2.26%) |
May 21, 2019 | 87.68 | 88.30 | 87.49 | 88.03 | 793,193 | +0.78(+0.89%) |
May 20, 2019 | 86.98 | 87.54 | 86.51 | 87.26 | 724,525 | -0.09(-0.11%) |
May 17, 2019 | 88.08 | 88.89 | 87.32 | 87.35 | 781,440 | -1.83(-2.05%) |
May 16, 2019 | 89.43 | 89.56 | 88.95 | 89.18 | 724,960 | +0.19(+0.22%) |
May 15, 2019 | 88.08 | 89.51 | 87.54 | 88.99 | 1,114,158 | +0.12(+0.14%) |
May 14, 2019 | 87.49 | 89.03 | 87.49 | 88.87 | 1,150,839 | +1.49(+1.70%) |
May 13, 2019 | 88.12 | 88.28 | 86.67 | 87.38 | 1,183,205 | -2.15(-2.41%) |
May 10, 2019 | 88.55 | 89.99 | 87.54 | 89.53 | 1,169,619 | +0.53(+0.59%) |
May 09, 2019 | 88.71 | 89.23 | 87.72 | 89.01 | 815,169 | -0.55(-0.62%) |
May 08, 2019 | 89.82 | 90.73 | 89.18 | 89.56 | 1,304,377 | -0.37(-0.41%) |
May 07, 2019 | 89.54 | 90.14 | 88.68 | 89.93 | 1,468,800 | -0.63(-0.69%) |
May 06, 2019 | 90.29 | 90.81 | 89.67 | 90.56 | 1,101,676 | -1.34(-1.46%) |
May 03, 2019 | 91.19 | 91.98 | 90.95 | 91.90 | 1,053,382 | +1.38(+1.52%) |
May 02, 2019 | 89.79 | 90.65 | 89.20 | 90.52 | 988,961 | +0.51(+0.57%) |