Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.45 | 88.13 | 85.45 | 85.82 | 103,948 | -0.67(-0.77%) |
Jul 30, 2019 | 85.35 | 86.80 | 85.00 | 86.49 | 76,444 | +0.88(+1.03%) |
Jul 29, 2019 | 85.29 | 86.05 | 84.74 | 85.61 | 76,509 | +0.39(+0.45%) |
Jul 26, 2019 | 83.66 | 85.46 | 83.07 | 85.23 | 84,287 | +1.95(+2.34%) |
Jul 25, 2019 | 83.81 | 84.25 | 83.22 | 83.28 | 61,492 | -0.95(-1.12%) |
Jul 24, 2019 | 83.96 | 84.39 | 82.95 | 84.23 | 60,774 | +0.37(+0.44%) |
Jul 23, 2019 | 83.06 | 84.27 | 82.43 | 83.86 | 82,675 | +0.86(+1.04%) |
Jul 22, 2019 | 83.76 | 84.20 | 82.26 | 82.99 | 68,201 | -0.63(-0.76%) |
Jul 19, 2019 | 84.39 | 85.03 | 83.47 | 83.63 | 84,940 | -1.07(-1.27%) |
Jul 18, 2019 | 84.80 | 84.91 | 84.33 | 84.70 | 55,141 | -0.15(-0.17%) |
Jul 17, 2019 | 84.37 | 85.20 | 84.37 | 84.85 | 68,808 | +0.61(+0.72%) |
Jul 16, 2019 | 84.80 | 84.84 | 84.00 | 84.24 | 55,306 | -0.86(-1.01%) |
Jul 15, 2019 | 85.52 | 86.06 | 84.96 | 85.11 | 77,258 | -0.24(-0.28%) |
Jul 12, 2019 | 86.13 | 86.39 | 85.03 | 85.35 | 86,356 | -0.73(-0.85%) |
Jul 11, 2019 | 86.37 | 87.00 | 85.59 | 86.08 | 73,751 | -0.41(-0.48%) |
Jul 10, 2019 | 88.16 | 88.40 | 86.47 | 86.49 | 132,666 | -1.40(-1.59%) |
Jul 09, 2019 | 87.37 | 87.96 | 86.68 | 87.89 | 76,871 | +0.52(+0.60%) |
Jul 08, 2019 | 87.00 | 87.99 | 86.70 | 87.37 | 97,056 | +0.26(+0.30%) |
Jul 05, 2019 | 86.59 | 87.42 | 85.18 | 87.11 | 63,052 | +0.05(+0.05%) |
Jul 03, 2019 | 86.97 | 87.83 | 86.61 | 87.06 | 63,052 | +0.26(+0.30%) |
Jul 02, 2019 | 85.49 | 87.42 | 85.46 | 86.81 | 95,562 | +1.40(+1.65%) |
Jul 01, 2019 | 86.50 | 87.04 | 85.19 | 85.40 | 135,986 | -1.85(-2.13%) |
Jun 28, 2019 | 85.24 | 87.29 | 85.24 | 87.26 | 701,960 | +1.95(+2.28%) |
Jun 27, 2019 | 84.56 | 85.46 | 83.67 | 85.31 | 154,504 | +0.97(+1.15%) |
Jun 26, 2019 | 87.01 | 87.06 | 84.14 | 84.34 | 123,071 | -2.60(-2.99%) |
Jun 25, 2019 | 86.89 | 87.84 | 86.34 | 86.93 | 65,988 | +0.13(+0.15%) |
Jun 24, 2019 | 87.34 | 87.53 | 86.21 | 86.81 | 97,707 | +0.04(+0.04%) |
Jun 21, 2019 | 87.42 | 87.46 | 86.32 | 86.77 | 161,714 | -0.92(-1.05%) |
Jun 20, 2019 | 87.85 | 88.15 | 86.66 | 87.69 | 72,920 | +0.71(+0.81%) |
Jun 19, 2019 | 85.38 | 87.11 | 84.82 | 86.98 | 69,438 | +1.63(+1.90%) |
Jun 18, 2019 | 86.49 | 86.49 | 84.62 | 85.35 | 67,681 | -0.62(-0.73%) |
Jun 17, 2019 | 86.23 | 87.19 | 85.21 | 85.98 | 57,001 | -0.01(-0.01%) |
Jun 14, 2019 | 86.15 | 86.75 | 85.86 | 85.99 | 37,243 | -0.08(-0.10%) |
Jun 13, 2019 | 87.06 | 87.27 | 85.64 | 86.07 | 50,931 | -0.52(-0.60%) |
Jun 12, 2019 | 84.17 | 86.95 | 84.17 | 86.59 | 69,138 | +2.63(+3.14%) |
Jun 11, 2019 | 84.63 | 85.13 | 83.47 | 83.96 | 40,866 | -0.74(-0.87%) |
Jun 10, 2019 | 85.68 | 85.68 | 84.38 | 84.70 | 27,770 | -1.03(-1.21%) |
Jun 07, 2019 | 86.38 | 86.94 | 85.67 | 85.73 | 55,120 | +0.13(+0.15%) |
Jun 06, 2019 | 85.94 | 86.86 | 85.23 | 85.60 | 48,046 | -0.39(-0.46%) |
Jun 05, 2019 | 85.01 | 86.53 | 84.49 | 86.00 | 57,855 | +1.17(+1.38%) |
Jun 04, 2019 | 84.97 | 85.01 | 83.65 | 84.83 | 41,412 | +0.07(+0.09%) |
Jun 03, 2019 | 83.62 | 84.77 | 82.72 | 84.75 | 82,782 | +1.75(+2.10%) |
May 31, 2019 | 81.87 | 83.08 | 81.09 | 83.01 | 39,918 | +1.19(+1.45%) |
May 30, 2019 | 82.83 | 83.54 | 81.32 | 81.82 | 62,839 | -0.90(-1.08%) |
May 29, 2019 | 85.04 | 85.48 | 82.48 | 82.71 | 61,145 | -2.07(-2.44%) |
May 28, 2019 | 86.05 | 86.64 | 84.50 | 84.78 | 53,135 | -1.17(-1.36%) |
May 24, 2019 | 86.30 | 87.02 | 85.93 | 85.95 | 49,980 | -0.23(-0.27%) |
May 23, 2019 | 85.80 | 86.18 | 84.83 | 86.18 | 51,208 | +0.26(+0.30%) |
May 22, 2019 | 85.45 | 86.51 | 84.67 | 85.92 | 44,298 | +0.57(+0.66%) |
May 21, 2019 | 84.92 | 85.90 | 84.33 | 85.36 | 47,893 | +0.46(+0.54%) |
May 20, 2019 | 85.13 | 86.26 | 84.19 | 84.90 | 53,843 | -0.97(-1.13%) |
May 17, 2019 | 85.95 | 86.82 | 85.56 | 85.87 | 40,903 | -0.27(-0.31%) |
May 16, 2019 | 85.47 | 86.50 | 84.92 | 86.13 | 39,119 | +0.75(+0.88%) |
May 15, 2019 | 85.56 | 85.72 | 84.57 | 85.38 | 50,852 | -0.43(-0.50%) |
May 14, 2019 | 87.21 | 87.41 | 85.63 | 85.81 | 47,388 | -1.28(-1.47%) |
May 13, 2019 | 85.47 | 87.30 | 85.47 | 87.09 | 52,371 | +1.17(+1.36%) |
May 10, 2019 | 84.13 | 86.37 | 83.09 | 85.92 | 61,791 | +1.71(+2.03%) |
May 09, 2019 | 84.94 | 84.98 | 83.13 | 84.21 | 66,568 | -0.95(-1.12%) |
May 08, 2019 | 84.58 | 86.16 | 82.93 | 85.16 | 96,197 | +0.84(+1.00%) |
May 07, 2019 | 86.32 | 86.82 | 83.31 | 84.32 | 71,459 | -2.19(-2.53%) |
May 06, 2019 | 85.54 | 87.18 | 85.54 | 86.51 | 61,595 | +0.37(+0.44%) |
May 03, 2019 | 83.72 | 86.28 | 83.32 | 86.13 | 41,996 | +2.52(+3.02%) |
May 02, 2019 | 83.99 | 84.76 | 82.93 | 83.61 | 51,806 | -0.48(-0.58%) |