Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.21 | 89.52 | 83.79 | 87.38 | 145,467 | +2.41(+2.83%) |
Jul 30, 2019 | 85.20 | 85.66 | 83.67 | 84.97 | 24,648 | +1.34(+1.60%) |
Jul 29, 2019 | 84.93 | 86.16 | 83.63 | 83.63 | 30,085 | -0.27(-0.32%) |
Jul 26, 2019 | 83.86 | 85.74 | 83.52 | 83.90 | 44,998 | -1.26(-1.48%) |
Jul 25, 2019 | 83.03 | 86.08 | 83.03 | 85.16 | 48,208 | +2.87(+3.48%) |
Jul 24, 2019 | 82.14 | 82.49 | 80.84 | 82.30 | 13,836 | -0.61(-0.74%) |
Jul 23, 2019 | 81.65 | 83.33 | 81.46 | 82.91 | 24,294 | +1.64(+2.02%) |
Jul 22, 2019 | 80.92 | 81.68 | 80.42 | 81.26 | 36,473 | -0.61(-0.75%) |
Jul 19, 2019 | 80.00 | 82.37 | 80.00 | 81.87 | 60,695 | +2.26(+2.83%) |
Jul 18, 2019 | 81.42 | 81.63 | 79.20 | 79.62 | 32,747 | -2.37(-2.89%) |
Jul 17, 2019 | 82.07 | 82.68 | 81.19 | 81.99 | 30,560 | -0.92(-1.11%) |
Jul 16, 2019 | 82.18 | 83.40 | 81.26 | 82.91 | 39,815 | +0.69(+0.84%) |
Jul 15, 2019 | 80.80 | 82.75 | 80.54 | 82.22 | 58,370 | +1.38(+1.70%) |
Jul 12, 2019 | 79.35 | 81.22 | 78.85 | 80.84 | 48,582 | +0.88(+1.10%) |
Jul 11, 2019 | 79.31 | 80.92 | 78.47 | 79.96 | 51,392 | +0.55(+0.69%) |
Jul 10, 2019 | 80.04 | 80.04 | 77.78 | 79.42 | 149,130 | -2.61(-3.18%) |
Jul 09, 2019 | 84.70 | 84.70 | 81.57 | 82.03 | 35,361 | -1.45(-1.74%) |
Jul 08, 2019 | 84.13 | 84.47 | 83.02 | 83.48 | 41,511 | -1.11(-1.31%) |
Jul 05, 2019 | 86.58 | 87.57 | 84.40 | 84.59 | 133,609 | -5.66(-6.27%) |
Jul 03, 2019 | 92.50 | 92.69 | 89.60 | 90.25 | 30,217 | -1.91(-2.07%) |
Jul 02, 2019 | 90.93 | 93.44 | 89.25 | 92.16 | 66,254 | +1.68(+1.86%) |
Jul 01, 2019 | 87.53 | 90.94 | 87.15 | 90.47 | 20,230 | -0.42(-0.46%) |
Jun 28, 2019 | 90.05 | 91.39 | 89.48 | 90.90 | 27,679 | -0.27(-0.29%) |
Jun 27, 2019 | 93.27 | 95.41 | 90.47 | 91.16 | 15,945 | -0.69(-0.75%) |
Jun 26, 2019 | 91.05 | 93.07 | 90.70 | 91.85 | 75,018 | -1.18(-1.27%) |
Jun 25, 2019 | 89.40 | 93.42 | 89.06 | 93.04 | 32,542 | +4.67(+5.28%) |
Jun 24, 2019 | 89.21 | 89.66 | 87.61 | 88.37 | 64,662 | -0.19(-0.21%) |
Jun 21, 2019 | 90.50 | 90.50 | 88.14 | 88.56 | 59,674 | -0.76(-0.85%) |
Jun 20, 2019 | 88.71 | 90.77 | 87.53 | 89.32 | 41,034 | -3.69(-3.97%) |
Jun 19, 2019 | 95.72 | 96.97 | 92.59 | 93.01 | 33,797 | -2.32(-2.44%) |
Jun 18, 2019 | 97.54 | 97.54 | 94.80 | 95.34 | 27,157 | -5.22(-5.19%) |
Jun 17, 2019 | 99.83 | 101.31 | 98.31 | 100.55 | 34,364 | +0.11(+0.11%) |
Jun 14, 2019 | 97.77 | 101.50 | 97.39 | 100.44 | 29,942 | +4.34(+4.52%) |
Jun 13, 2019 | 95.94 | 96.98 | 94.19 | 96.10 | 29,572 | -1.68(-1.71%) |
Jun 12, 2019 | 96.10 | 98.42 | 94.23 | 97.77 | 36,472 | +2.17(+2.27%) |
Jun 11, 2019 | 98.53 | 98.91 | 95.53 | 95.60 | 24,108 | -5.10(-5.07%) |
Jun 10, 2019 | 100.44 | 102.04 | 99.37 | 100.70 | 25,852 | +1.52(+1.54%) |
Jun 07, 2019 | 100.44 | 100.51 | 97.39 | 99.18 | 31,518 | -1.90(-1.88%) |
Jun 06, 2019 | 101.16 | 103.25 | 99.94 | 101.08 | 44,832 | -3.01(-2.89%) |
Jun 05, 2019 | 99.45 | 105.16 | 99.45 | 104.09 | 48,927 | +4.42(+4.43%) |
Jun 04, 2019 | 101.31 | 101.81 | 99.45 | 99.68 | 49,565 | -2.82(-2.75%) |
Jun 03, 2019 | 101.96 | 103.67 | 100.83 | 102.49 | 39,383 | -1.37(-1.32%) |
May 31, 2019 | 105.42 | 105.84 | 101.20 | 103.86 | 62,458 | -1.56(-1.48%) |
May 30, 2019 | 106.61 | 106.95 | 103.48 | 105.42 | 60,065 | -2.51(-2.33%) |
May 29, 2019 | 109.99 | 110.87 | 106.80 | 107.94 | 58,657 | -3.50(-3.14%) |
May 28, 2019 | 113.95 | 115.48 | 110.07 | 111.44 | 24,588 | -6.02(-5.12%) |
May 24, 2019 | 115.74 | 118.03 | 115.74 | 117.46 | 16,809 | -0.57(-0.48%) |
May 23, 2019 | 119.28 | 120.43 | 115.86 | 118.03 | 19,688 | +1.64(+1.41%) |
May 22, 2019 | 114.60 | 117.19 | 113.66 | 116.39 | 30,517 | -0.65(-0.55%) |
May 21, 2019 | 126.02 | 127.43 | 116.43 | 117.04 | 40,451 | -10.66(-8.35%) |
May 20, 2019 | 132.12 | 133.10 | 126.25 | 127.70 | 21,194 | -5.06(-3.81%) |
May 17, 2019 | 130.59 | 134.66 | 127.74 | 132.76 | 24,006 | +4.46(+3.47%) |
May 16, 2019 | 125.64 | 129.41 | 123.85 | 128.31 | 21,808 | +5.18(+4.21%) |
May 15, 2019 | 125.87 | 126.94 | 120.69 | 123.13 | 23,475 | +3.31(+2.76%) |
May 14, 2019 | 119.51 | 121.15 | 118.14 | 119.82 | 18,261 | -0.99(-0.82%) |
May 13, 2019 | 119.06 | 121.24 | 118.26 | 120.81 | 47,886 | +8.03(+7.12%) |
May 10, 2019 | 112.16 | 117.27 | 111.56 | 112.77 | 42,496 | +0.30(+0.27%) |
May 09, 2019 | 113.23 | 115.40 | 110.83 | 112.47 | 74,028 | +3.20(+2.93%) |
May 08, 2019 | 108.89 | 109.27 | 106.99 | 109.27 | 66,049 | -4.42(-3.88%) |
May 07, 2019 | 115.52 | 119.36 | 113.69 | 113.69 | 37,354 | +1.67(+1.50%) |
May 06, 2019 | 112.96 | 113.08 | 111.14 | 112.01 | 14,280 | +4.07(+3.77%) |
May 03, 2019 | 108.66 | 109.10 | 107.52 | 107.94 | 15,181 | -2.93(-2.64%) |
May 02, 2019 | 111.03 | 111.63 | 109.91 | 110.87 | 20,552 | +0.23(+0.21%) |