Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.03 | 90.16 | 88.52 | 89.17 | 535,132 | -0.94(-1.04%) |
Jul 30, 2019 | 89.66 | 90.11 | 89.54 | 90.11 | 377,839 | +0.16(+0.18%) |
Jul 29, 2019 | 89.99 | 90.05 | 89.84 | 89.95 | 355,830 | -0.01(-0.01%) |
Jul 26, 2019 | 89.50 | 90.02 | 89.40 | 89.96 | 285,262 | +0.53(+0.59%) |
Jul 25, 2019 | 89.69 | 89.82 | 89.21 | 89.43 | 372,559 | -0.28(-0.31%) |
Jul 24, 2019 | 89.06 | 89.71 | 89.02 | 89.71 | 419,961 | +0.52(+0.58%) |
Jul 23, 2019 | 88.62 | 89.23 | 88.43 | 89.20 | 414,423 | +0.97(+1.10%) |
Jul 22, 2019 | 88.65 | 88.72 | 88.12 | 88.23 | 300,063 | -0.32(-0.36%) |
Jul 19, 2019 | 89.07 | 89.29 | 88.52 | 88.54 | 340,876 | -0.42(-0.47%) |
Jul 18, 2019 | 88.62 | 89.05 | 88.40 | 88.96 | 329,335 | +0.25(+0.28%) |
Jul 17, 2019 | 89.38 | 89.38 | 88.71 | 88.72 | 524,641 | -0.62(-0.70%) |
Jul 16, 2019 | 89.36 | 89.51 | 89.23 | 89.34 | 362,731 | -0.04(-0.05%) |
Jul 15, 2019 | 89.68 | 89.68 | 89.24 | 89.38 | 599,470 | -0.16(-0.18%) |
Jul 12, 2019 | 89.03 | 89.58 | 88.87 | 89.54 | 423,326 | +0.67(+0.76%) |
Jul 11, 2019 | 88.97 | 88.99 | 88.43 | 88.86 | 767,214 | +0.04(+0.04%) |
Jul 10, 2019 | 89.16 | 89.20 | 88.75 | 88.83 | 462,507 | +0.01(+0.01%) |
Jul 09, 2019 | 88.80 | 88.91 | 88.58 | 88.82 | 425,972 | -0.27(-0.30%) |
Jul 08, 2019 | 89.34 | 89.44 | 88.93 | 89.09 | 286,168 | -0.44(-0.49%) |
Jul 05, 2019 | 89.33 | 89.55 | 88.75 | 89.53 | 816,048 | -0.17(-0.19%) |
Jul 03, 2019 | 89.06 | 89.70 | 89.06 | 89.70 | 941,778 | +0.83(+0.94%) |
Jul 02, 2019 | 88.69 | 88.92 | 88.50 | 88.86 | 685,094 | +0.21(+0.24%) |
Jul 01, 2019 | 89.05 | 89.26 | 88.23 | 88.65 | 694,209 | +0.32(+0.36%) |
Jun 28, 2019 | 87.85 | 88.47 | 87.85 | 88.34 | 410,650 | +0.69(+0.79%) |
Jun 27, 2019 | 87.21 | 87.70 | 87.19 | 87.65 | 677,227 | +0.62(+0.71%) |
Jun 26, 2019 | 87.79 | 87.79 | 87.00 | 87.03 | 1,512,186 | -0.66(-0.75%) |
Jun 25, 2019 | 88.25 | 88.32 | 87.63 | 87.68 | 738,786 | -0.64(-0.72%) |
Jun 24, 2019 | 88.57 | 88.74 | 88.32 | 88.32 | 405,166 | -0.21(-0.24%) |
Jun 21, 2019 | 88.73 | 88.84 | 88.35 | 88.53 | 460,554 | -0.25(-0.28%) |
Jun 20, 2019 | 88.68 | 88.89 | 88.09 | 88.78 | 521,269 | +0.66(+0.75%) |
Jun 19, 2019 | 87.94 | 88.24 | 87.68 | 88.12 | 777,074 | +0.21(+0.24%) |
Jun 18, 2019 | 87.67 | 88.34 | 87.67 | 87.91 | 789,121 | +0.61(+0.70%) |
Jun 17, 2019 | 87.71 | 87.76 | 87.25 | 87.30 | 362,842 | -0.40(-0.46%) |
Jun 14, 2019 | 87.87 | 87.89 | 87.45 | 87.70 | 435,136 | -0.16(-0.18%) |
Jun 13, 2019 | 87.68 | 88.00 | 87.46 | 87.86 | 567,239 | +0.37(+0.42%) |
Jun 12, 2019 | 87.22 | 87.59 | 87.22 | 87.49 | 536,734 | +0.26(+0.30%) |
Jun 11, 2019 | 87.50 | 87.86 | 87.11 | 87.23 | 1,198,012 | +0.00(+0.00%) |
Jun 10, 2019 | 87.50 | 87.58 | 87.11 | 87.23 | 352,947 | +0.05(+0.06%) |
Jun 07, 2019 | 86.93 | 87.60 | 86.93 | 87.18 | 538,433 | +0.49(+0.56%) |
Jun 06, 2019 | 86.44 | 86.90 | 86.21 | 86.69 | 795,747 | +0.35(+0.40%) |
Jun 05, 2019 | 85.90 | 86.35 | 85.51 | 86.34 | 473,616 | +0.74(+0.86%) |
Jun 04, 2019 | 84.81 | 85.62 | 84.71 | 85.60 | 749,473 | +1.41(+1.67%) |
Jun 03, 2019 | 83.47 | 84.37 | 83.44 | 84.19 | 748,596 | +0.76(+0.91%) |
May 31, 2019 | 83.59 | 83.70 | 83.23 | 83.44 | 670,916 | -0.77(-0.92%) |
May 30, 2019 | 84.37 | 84.73 | 83.92 | 84.21 | 397,286 | -0.04(-0.05%) |
May 29, 2019 | 84.47 | 84.57 | 83.83 | 84.25 | 621,057 | -0.49(-0.58%) |
May 28, 2019 | 85.92 | 86.10 | 84.74 | 84.74 | 504,083 | -1.16(-1.35%) |
May 24, 2019 | 86.04 | 86.06 | 85.57 | 85.90 | 502,354 | +0.31(+0.37%) |
May 23, 2019 | 85.99 | 85.99 | 85.17 | 85.59 | 1,076,876 | -0.91(-1.05%) |
May 22, 2019 | 86.48 | 86.67 | 86.29 | 86.49 | 387,427 | -0.22(-0.25%) |
May 21, 2019 | 86.23 | 86.78 | 86.19 | 86.71 | 306,663 | +0.84(+0.97%) |
May 20, 2019 | 85.89 | 86.35 | 85.69 | 85.87 | 361,908 | -0.25(-0.29%) |
May 17, 2019 | 86.05 | 86.74 | 85.99 | 86.13 | 375,271 | -0.45(-0.52%) |
May 16, 2019 | 86.27 | 87.04 | 86.19 | 86.58 | 483,010 | +0.51(+0.60%) |
May 15, 2019 | 85.47 | 86.25 | 85.30 | 86.06 | 405,155 | +0.19(+0.22%) |
May 14, 2019 | 85.52 | 86.28 | 85.46 | 85.87 | 501,717 | +0.51(+0.60%) |
May 13, 2019 | 85.80 | 85.92 | 85.02 | 85.36 | 831,515 | -1.62(-1.86%) |
May 10, 2019 | 86.33 | 87.20 | 85.51 | 86.98 | 651,612 | +0.41(+0.47%) |
May 09, 2019 | 86.13 | 86.73 | 85.66 | 86.57 | 490,252 | -0.10(-0.11%) |
May 08, 2019 | 86.86 | 87.22 | 86.61 | 86.66 | 1,692,018 | -0.31(-0.36%) |
May 07, 2019 | 87.63 | 87.70 | 86.43 | 86.98 | 700,203 | -1.31(-1.48%) |
May 06, 2019 | 87.68 | 88.44 | 87.60 | 88.28 | 660,290 | -0.37(-0.41%) |
May 03, 2019 | 88.10 | 88.70 | 88.10 | 88.65 | 406,984 | +0.85(+0.97%) |
May 02, 2019 | 87.40 | 87.89 | 87.22 | 87.80 | 460,897 | +0.34(+0.39%) |