Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.59 | 90.85 | 88.97 | 89.81 | 985,111 | -0.96(-1.06%) |
Jul 30, 2019 | 88.16 | 90.78 | 88.16 | 90.78 | 673,432 | +1.04(+1.16%) |
Jul 29, 2019 | 91.20 | 91.20 | 89.67 | 89.74 | 600,928 | -1.34(-1.47%) |
Jul 26, 2019 | 91.23 | 91.77 | 90.88 | 91.07 | 681,098 | -0.53(-0.58%) |
Jul 25, 2019 | 90.70 | 91.74 | 89.72 | 91.60 | 1,272,284 | +0.99(+1.10%) |
Jul 24, 2019 | 90.04 | 90.91 | 89.29 | 90.61 | 1,129,702 | -0.37(-0.41%) |
Jul 23, 2019 | 90.41 | 91.08 | 89.52 | 90.98 | 1,421,866 | +0.84(+0.94%) |
Jul 22, 2019 | 91.00 | 91.50 | 89.77 | 90.14 | 1,377,925 | -0.85(-0.94%) |
Jul 19, 2019 | 90.77 | 91.93 | 90.63 | 90.99 | 1,277,113 | +0.83(+0.93%) |
Jul 18, 2019 | 88.08 | 91.32 | 86.95 | 90.15 | 2,118,164 | +1.63(+1.84%) |
Jul 17, 2019 | 91.88 | 91.88 | 88.35 | 88.52 | 1,451,495 | -3.58(-3.89%) |
Jul 16, 2019 | 91.82 | 92.56 | 91.46 | 92.10 | 702,740 | -0.02(-0.02%) |
Jul 15, 2019 | 92.70 | 92.83 | 91.81 | 92.12 | 694,816 | -0.67(-0.72%) |
Jul 12, 2019 | 90.90 | 92.82 | 90.85 | 92.79 | 921,898 | +2.25(+2.49%) |
Jul 11, 2019 | 91.42 | 91.74 | 89.69 | 90.53 | 1,229,808 | -0.84(-0.92%) |
Jul 10, 2019 | 93.73 | 93.82 | 91.34 | 91.38 | 1,071,143 | -1.72(-1.84%) |
Jul 09, 2019 | 93.14 | 93.46 | 92.77 | 93.09 | 1,081,939 | -0.81(-0.86%) |
Jul 08, 2019 | 95.05 | 95.05 | 93.43 | 93.90 | 788,893 | -1.37(-1.44%) |
Jul 05, 2019 | 95.12 | 95.60 | 94.12 | 95.27 | 1,098,859 | -0.60(-0.63%) |
Jul 03, 2019 | 94.90 | 95.95 | 94.80 | 95.88 | 693,931 | +1.11(+1.17%) |
Jul 02, 2019 | 95.04 | 95.69 | 94.43 | 94.76 | 1,626,412 | -0.14(-0.15%) |
Jul 01, 2019 | 93.94 | 95.23 | 93.29 | 94.90 | 1,696,191 | +1.98(+2.14%) |
Jun 28, 2019 | 91.62 | 93.13 | 91.42 | 92.92 | 2,067,127 | +1.54(+1.68%) |
Jun 27, 2019 | 91.39 | 91.45 | 90.59 | 91.38 | 850,020 | +0.18(+0.19%) |
Jun 26, 2019 | 91.48 | 91.92 | 90.96 | 91.20 | 643,067 | -0.24(-0.26%) |
Jun 25, 2019 | 90.85 | 91.50 | 90.43 | 91.44 | 764,782 | +0.61(+0.67%) |
Jun 24, 2019 | 90.41 | 91.14 | 89.83 | 90.83 | 707,432 | +0.68(+0.75%) |
Jun 21, 2019 | 91.00 | 91.12 | 90.03 | 90.15 | 1,449,329 | -0.77(-0.85%) |
Jun 20, 2019 | 90.88 | 91.33 | 89.91 | 90.92 | 1,029,473 | +1.03(+1.15%) |
Jun 19, 2019 | 89.51 | 90.25 | 88.75 | 89.89 | 656,931 | +0.54(+0.60%) |
Jun 18, 2019 | 89.03 | 89.98 | 88.88 | 89.36 | 693,027 | +0.88(+1.00%) |
Jun 17, 2019 | 89.03 | 89.33 | 88.45 | 88.48 | 463,616 | -0.61(-0.69%) |
Jun 14, 2019 | 89.43 | 89.94 | 88.39 | 89.09 | 466,502 | -0.66(-0.73%) |
Jun 13, 2019 | 89.93 | 90.20 | 89.15 | 89.75 | 943,138 | +0.22(+0.25%) |
Jun 12, 2019 | 89.38 | 89.72 | 88.90 | 89.52 | 467,476 | +0.16(+0.18%) |
Jun 11, 2019 | 90.57 | 91.29 | 89.26 | 89.37 | 816,223 | -0.20(-0.23%) |
Jun 10, 2019 | 89.75 | 90.06 | 89.45 | 89.57 | 587,765 | +0.50(+0.56%) |
Jun 07, 2019 | 88.42 | 89.32 | 88.07 | 89.07 | 553,527 | +1.24(+1.41%) |
Jun 06, 2019 | 88.39 | 88.70 | 87.57 | 87.83 | 977,680 | -0.66(-0.74%) |
Jun 05, 2019 | 87.59 | 88.59 | 87.17 | 88.49 | 823,237 | +1.21(+1.38%) |
Jun 04, 2019 | 85.51 | 87.30 | 85.45 | 87.28 | 1,043,594 | +2.66(+3.15%) |
Jun 03, 2019 | 83.13 | 85.27 | 83.08 | 84.62 | 1,615,322 | +1.71(+2.06%) |
May 31, 2019 | 82.77 | 84.04 | 82.69 | 82.91 | 1,359,716 | -0.85(-1.02%) |
May 30, 2019 | 83.51 | 84.30 | 83.35 | 83.77 | 589,773 | +0.42(+0.50%) |
May 29, 2019 | 82.43 | 83.43 | 81.86 | 83.35 | 1,324,630 | +0.34(+0.41%) |
May 28, 2019 | 84.04 | 84.04 | 82.92 | 83.01 | 871,672 | -0.84(-1.00%) |
May 24, 2019 | 84.71 | 84.71 | 83.50 | 83.85 | 613,833 | -0.16(-0.19%) |
May 23, 2019 | 84.77 | 84.83 | 83.42 | 84.00 | 891,004 | -1.82(-2.12%) |
May 22, 2019 | 87.37 | 87.37 | 85.60 | 85.82 | 1,195,053 | -1.98(-2.26%) |
May 21, 2019 | 87.45 | 88.07 | 87.26 | 87.80 | 795,284 | +0.77(+0.89%) |
May 20, 2019 | 86.75 | 87.31 | 86.28 | 87.03 | 726,434 | -0.09(-0.11%) |
May 17, 2019 | 87.85 | 88.65 | 87.09 | 87.12 | 783,499 | -1.83(-2.05%) |
May 16, 2019 | 89.20 | 89.33 | 88.72 | 88.95 | 726,871 | +0.19(+0.22%) |
May 15, 2019 | 87.85 | 89.27 | 87.31 | 88.75 | 1,117,095 | +0.12(+0.14%) |
May 14, 2019 | 87.26 | 88.80 | 87.26 | 88.63 | 1,153,873 | +1.49(+1.70%) |
May 13, 2019 | 87.89 | 88.04 | 86.44 | 87.15 | 1,186,324 | -2.15(-2.41%) |
May 10, 2019 | 88.32 | 89.75 | 87.31 | 89.30 | 1,172,702 | +0.53(+0.59%) |
May 09, 2019 | 88.48 | 88.99 | 87.48 | 88.77 | 817,318 | -0.55(-0.62%) |
May 08, 2019 | 89.58 | 90.49 | 88.95 | 89.33 | 1,307,815 | -0.37(-0.41%) |
May 07, 2019 | 89.31 | 89.91 | 88.45 | 89.69 | 1,472,672 | -0.63(-0.69%) |
May 06, 2019 | 90.05 | 90.57 | 89.44 | 90.32 | 1,104,579 | -1.34(-1.46%) |
May 03, 2019 | 90.95 | 91.74 | 90.71 | 91.66 | 1,056,158 | +1.37(+1.52%) |
May 02, 2019 | 89.56 | 90.41 | 88.97 | 90.28 | 991,568 | +0.51(+0.57%) |