Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.45 | 88.13 | 85.45 | 85.83 | 103,942 | -0.67(-0.78%) |
Jul 30, 2019 | 85.36 | 86.80 | 85.00 | 86.50 | 76,440 | +0.88(+1.03%) |
Jul 29, 2019 | 85.30 | 86.06 | 84.75 | 85.62 | 76,505 | +0.39(+0.45%) |
Jul 26, 2019 | 83.66 | 85.46 | 83.07 | 85.23 | 84,282 | +1.95(+2.34%) |
Jul 25, 2019 | 83.82 | 84.26 | 83.22 | 83.28 | 61,489 | -0.95(-1.12%) |
Jul 24, 2019 | 83.96 | 84.39 | 82.95 | 84.23 | 60,770 | +0.37(+0.44%) |
Jul 23, 2019 | 83.06 | 84.28 | 82.44 | 83.86 | 82,671 | +0.86(+1.04%) |
Jul 22, 2019 | 83.76 | 84.20 | 82.27 | 83.00 | 68,197 | -0.63(-0.76%) |
Jul 19, 2019 | 84.39 | 85.04 | 83.48 | 83.63 | 84,936 | -1.07(-1.27%) |
Jul 18, 2019 | 84.81 | 84.92 | 84.33 | 84.71 | 55,138 | -0.15(-0.17%) |
Jul 17, 2019 | 84.38 | 85.20 | 84.38 | 84.85 | 68,804 | +0.61(+0.72%) |
Jul 16, 2019 | 84.81 | 84.84 | 84.00 | 84.25 | 55,303 | -0.86(-1.01%) |
Jul 15, 2019 | 85.52 | 86.07 | 84.96 | 85.11 | 77,253 | -0.24(-0.28%) |
Jul 12, 2019 | 86.13 | 86.40 | 85.04 | 85.35 | 86,351 | -0.73(-0.85%) |
Jul 11, 2019 | 86.38 | 87.00 | 85.60 | 86.08 | 73,747 | -0.41(-0.48%) |
Jul 10, 2019 | 88.16 | 88.41 | 86.47 | 86.50 | 132,659 | -1.40(-1.59%) |
Jul 09, 2019 | 87.37 | 87.97 | 86.68 | 87.89 | 76,867 | +0.52(+0.60%) |
Jul 08, 2019 | 87.00 | 87.99 | 86.71 | 87.37 | 97,051 | +0.26(+0.30%) |
Jul 05, 2019 | 86.60 | 87.43 | 85.18 | 87.11 | 63,048 | +0.05(+0.05%) |
Jul 03, 2019 | 86.98 | 87.84 | 86.62 | 87.07 | 63,048 | +0.26(+0.30%) |
Jul 02, 2019 | 85.50 | 87.43 | 85.47 | 86.81 | 95,557 | +1.41(+1.65%) |
Jul 01, 2019 | 86.51 | 87.05 | 85.19 | 85.41 | 135,978 | -1.86(-2.13%) |
Jun 28, 2019 | 85.25 | 87.30 | 85.25 | 87.26 | 701,922 | +1.95(+2.28%) |
Jun 27, 2019 | 84.57 | 85.47 | 83.68 | 85.31 | 154,495 | +0.97(+1.15%) |
Jun 26, 2019 | 87.01 | 87.07 | 84.14 | 84.34 | 123,065 | -2.60(-2.99%) |
Jun 25, 2019 | 86.89 | 87.85 | 86.34 | 86.94 | 65,984 | +0.13(+0.15%) |
Jun 24, 2019 | 87.34 | 87.54 | 86.21 | 86.81 | 97,701 | +0.04(+0.04%) |
Jun 21, 2019 | 87.43 | 87.46 | 86.32 | 86.77 | 161,705 | -0.92(-1.05%) |
Jun 20, 2019 | 87.86 | 88.15 | 86.67 | 87.69 | 72,916 | +0.71(+0.81%) |
Jun 19, 2019 | 85.39 | 87.11 | 84.83 | 86.98 | 69,434 | +1.63(+1.90%) |
Jun 18, 2019 | 86.50 | 86.50 | 84.62 | 85.36 | 67,677 | -0.62(-0.73%) |
Jun 17, 2019 | 86.23 | 87.20 | 85.22 | 85.98 | 56,998 | -0.01(-0.01%) |
Jun 14, 2019 | 86.16 | 86.76 | 85.86 | 85.99 | 37,241 | -0.08(-0.10%) |
Jun 13, 2019 | 87.07 | 87.28 | 85.64 | 86.08 | 50,929 | -0.52(-0.60%) |
Jun 12, 2019 | 84.17 | 86.95 | 84.17 | 86.59 | 69,134 | +2.63(+3.14%) |
Jun 11, 2019 | 84.64 | 85.13 | 83.48 | 83.96 | 40,864 | -0.74(-0.87%) |
Jun 10, 2019 | 85.68 | 85.68 | 84.38 | 84.70 | 27,768 | -1.03(-1.21%) |
Jun 07, 2019 | 86.38 | 86.94 | 85.67 | 85.73 | 55,117 | +0.13(+0.15%) |
Jun 06, 2019 | 85.95 | 86.87 | 85.23 | 85.61 | 48,044 | -0.39(-0.46%) |
Jun 05, 2019 | 85.01 | 86.54 | 84.49 | 86.00 | 57,852 | +1.17(+1.38%) |
Jun 04, 2019 | 84.98 | 85.02 | 83.66 | 84.83 | 41,410 | +0.07(+0.09%) |
Jun 03, 2019 | 83.62 | 84.77 | 82.73 | 84.76 | 82,778 | +1.75(+2.10%) |
May 31, 2019 | 81.88 | 83.08 | 81.09 | 83.01 | 39,916 | +1.19(+1.45%) |
May 30, 2019 | 82.84 | 83.54 | 81.33 | 81.82 | 62,836 | -0.90(-1.08%) |
May 29, 2019 | 85.04 | 85.49 | 82.49 | 82.72 | 61,142 | -2.07(-2.44%) |
May 28, 2019 | 86.05 | 86.64 | 84.51 | 84.78 | 53,132 | -1.17(-1.36%) |
May 24, 2019 | 86.30 | 87.02 | 85.94 | 85.95 | 49,977 | -0.23(-0.27%) |
May 23, 2019 | 85.81 | 86.18 | 84.84 | 86.18 | 51,205 | +0.26(+0.30%) |
May 22, 2019 | 85.45 | 86.51 | 84.67 | 85.93 | 44,296 | +0.57(+0.66%) |
May 21, 2019 | 84.92 | 85.91 | 84.34 | 85.36 | 47,891 | +0.46(+0.54%) |
May 20, 2019 | 85.13 | 86.27 | 84.20 | 84.90 | 53,840 | -0.97(-1.13%) |
May 17, 2019 | 85.95 | 86.82 | 85.56 | 85.87 | 40,900 | -0.27(-0.31%) |
May 16, 2019 | 85.47 | 86.50 | 84.92 | 86.14 | 39,117 | +0.75(+0.88%) |
May 15, 2019 | 85.56 | 85.73 | 84.58 | 85.39 | 50,849 | -0.43(-0.50%) |
May 14, 2019 | 87.22 | 87.41 | 85.63 | 85.82 | 47,385 | -1.28(-1.47%) |
May 13, 2019 | 85.48 | 87.31 | 85.48 | 87.10 | 52,368 | +1.17(+1.36%) |
May 10, 2019 | 84.13 | 86.37 | 83.09 | 85.93 | 61,788 | +1.71(+2.03%) |
May 09, 2019 | 84.95 | 84.99 | 83.14 | 84.22 | 66,564 | -0.95(-1.12%) |
May 08, 2019 | 84.58 | 86.16 | 82.94 | 85.17 | 96,192 | +0.84(+1.00%) |
May 07, 2019 | 86.33 | 86.82 | 83.31 | 84.33 | 71,456 | -2.19(-2.53%) |
May 06, 2019 | 85.54 | 87.19 | 85.54 | 86.51 | 61,591 | +0.37(+0.44%) |
May 03, 2019 | 83.72 | 86.29 | 83.32 | 86.14 | 41,994 | +2.52(+3.02%) |
May 02, 2019 | 84.00 | 84.77 | 82.94 | 83.61 | 51,804 | -0.48(-0.58%) |