Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 91.17 | 91.28 | 88.41 | 89.52 | 1,431,778 | -1.69(-1.85%) |
Jul 30, 2019 | 89.85 | 91.65 | 89.51 | 91.21 | 827,535 | +0.95(+1.05%) |
Jul 29, 2019 | 91.00 | 91.00 | 89.41 | 90.26 | 572,361 | -0.54(-0.59%) |
Jul 26, 2019 | 91.45 | 91.92 | 90.44 | 90.80 | 965,300 | +0.05(+0.06%) |
Jul 25, 2019 | 93.00 | 93.00 | 90.47 | 90.75 | 1,798,398 | -2.96(-3.16%) |
Jul 24, 2019 | 89.39 | 93.86 | 89.20 | 93.71 | 2,062,989 | +4.93(+5.55%) |
Jul 23, 2019 | 87.67 | 89.00 | 87.39 | 88.78 | 665,481 | +1.35(+1.54%) |
Jul 22, 2019 | 85.62 | 87.94 | 85.62 | 87.43 | 956,220 | -0.03(-0.03%) |
Jul 19, 2019 | 87.74 | 88.29 | 87.42 | 87.46 | 892,100 | +0.08(+0.09%) |
Jul 18, 2019 | 87.75 | 87.94 | 86.51 | 87.38 | 916,070 | -0.84(-0.95%) |
Jul 17, 2019 | 89.20 | 89.38 | 88.08 | 88.22 | 1,138,968 | -1.20(-1.34%) |
Jul 16, 2019 | 90.83 | 90.93 | 89.16 | 89.42 | 815,611 | -1.59(-1.75%) |
Jul 15, 2019 | 91.50 | 91.61 | 90.18 | 91.01 | 772,025 | -0.36(-0.39%) |
Jul 12, 2019 | 89.68 | 91.55 | 89.35 | 91.37 | 938,700 | +1.61(+1.79%) |
Jul 11, 2019 | 89.25 | 89.88 | 88.55 | 89.76 | 1,345,297 | +0.81(+0.91%) |
Jul 10, 2019 | 90.71 | 91.73 | 88.92 | 88.95 | 1,813,691 | -1.10(-1.22%) |
Jul 09, 2019 | 89.70 | 90.39 | 89.02 | 90.05 | 1,739,732 | +0.22(+0.24%) |
Jul 08, 2019 | 90.52 | 90.81 | 89.66 | 89.83 | 1,162,153 | -1.64(-1.79%) |
Jul 05, 2019 | 90.50 | 91.50 | 89.01 | 91.47 | 1,032,900 | +0.11(+0.12%) |
Jul 03, 2019 | 90.85 | 91.44 | 89.93 | 91.36 | 756,400 | +0.51(+0.56%) |
Jul 02, 2019 | 92.50 | 92.50 | 89.58 | 90.85 | 2,096,308 | -1.98(-2.13%) |
Jul 01, 2019 | 91.90 | 94.52 | 91.50 | 92.83 | 3,011,390 | +3.02(+3.36%) |
Jun 28, 2019 | 87.32 | 89.99 | 86.56 | 89.81 | 7,289,900 | +2.69(+3.09%) |
Jun 27, 2019 | 87.58 | 88.11 | 87.05 | 87.12 | 1,313,818 | -0.11(-0.13%) |
Jun 26, 2019 | 86.01 | 88.01 | 85.85 | 87.23 | 1,494,020 | +2.01(+2.36%) |
Jun 25, 2019 | 86.12 | 86.25 | 84.78 | 85.22 | 1,404,245 | -1.23(-1.42%) |
Jun 24, 2019 | 86.27 | 86.66 | 85.61 | 86.45 | 1,277,190 | +0.03(+0.03%) |
Jun 21, 2019 | 88.00 | 88.00 | 86.30 | 86.42 | 2,073,500 | -1.98(-2.24%) |
Jun 20, 2019 | 87.62 | 88.60 | 87.57 | 88.40 | 1,863,753 | +1.61(+1.86%) |
Jun 19, 2019 | 86.00 | 86.94 | 85.78 | 86.79 | 1,393,841 | +0.79(+0.92%) |
Jun 18, 2019 | 83.81 | 86.06 | 83.65 | 86.00 | 1,319,950 | +2.66(+3.19%) |
Jun 17, 2019 | 83.80 | 84.81 | 83.22 | 83.34 | 1,331,587 | -0.49(-0.58%) |
Jun 14, 2019 | 84.24 | 84.43 | 82.92 | 83.83 | 1,726,600 | -1.00(-1.18%) |
Jun 13, 2019 | 84.41 | 85.33 | 84.28 | 84.83 | 2,098,167 | +0.47(+0.56%) |
Jun 12, 2019 | 83.67 | 84.46 | 83.13 | 84.36 | 1,424,872 | +0.69(+0.82%) |
Jun 11, 2019 | 82.93 | 83.77 | 82.57 | 83.67 | 2,451,533 | +1.31(+1.59%) |
Jun 10, 2019 | 82.81 | 83.58 | 82.22 | 82.36 | 1,641,566 | +0.23(+0.28%) |
Jun 07, 2019 | 80.10 | 82.34 | 79.94 | 82.13 | 1,954,600 | +2.21(+2.77%) |
Jun 06, 2019 | 79.35 | 80.08 | 77.77 | 79.92 | 2,314,874 | +0.84(+1.06%) |
Jun 05, 2019 | 78.74 | 79.53 | 78.00 | 79.08 | 2,514,127 | +0.92(+1.18%) |
Jun 04, 2019 | 75.25 | 78.37 | 75.15 | 78.16 | 2,413,399 | +3.95(+5.32%) |
Jun 03, 2019 | 75.15 | 75.93 | 73.61 | 74.21 | 3,018,114 | -0.92(-1.22%) |
May 31, 2019 | 78.58 | 78.96 | 74.94 | 75.13 | 2,882,500 | -4.36(-5.48%) |
May 30, 2019 | 79.76 | 81.78 | 77.01 | 79.49 | 6,967,932 | +8.07(+11.30%) |
May 29, 2019 | 72.54 | 72.74 | 71.03 | 71.42 | 2,365,635 | -1.71(-2.34%) |
May 28, 2019 | 74.09 | 74.56 | 72.89 | 73.13 | 2,727,186 | -0.56(-0.76%) |
May 24, 2019 | 74.15 | 74.54 | 73.50 | 73.69 | 1,231,300 | +0.13(+0.18%) |
May 23, 2019 | 74.67 | 74.71 | 72.97 | 73.56 | 2,227,451 | -2.20(-2.90%) |
May 22, 2019 | 75.00 | 76.72 | 74.36 | 75.76 | 1,489,476 | +0.40(+0.53%) |
May 21, 2019 | 75.47 | 75.97 | 75.11 | 75.36 | 2,392,640 | +0.80(+1.07%) |
May 20, 2019 | 77.81 | 77.81 | 72.64 | 74.56 | 4,709,993 | -7.30(-8.92%) |
May 17, 2019 | 83.98 | 84.05 | 81.65 | 81.86 | 2,187,200 | -3.33(-3.91%) |
May 16, 2019 | 84.48 | 85.83 | 84.26 | 85.19 | 1,169,424 | +0.78(+0.92%) |
May 15, 2019 | 83.50 | 84.92 | 82.90 | 84.41 | 962,539 | +0.62(+0.74%) |
May 14, 2019 | 82.90 | 84.10 | 82.83 | 83.79 | 1,512,741 | +1.17(+1.42%) |
May 13, 2019 | 84.12 | 84.18 | 82.36 | 82.62 | 1,523,354 | -3.21(-3.74%) |
May 10, 2019 | 85.80 | 86.66 | 84.30 | 85.83 | 867,000 | -0.47(-0.54%) |
May 09, 2019 | 85.84 | 87.27 | 84.83 | 86.30 | 956,395 | -0.45(-0.52%) |
May 08, 2019 | 86.40 | 87.54 | 86.22 | 86.75 | 1,177,987 | +0.33(+0.38%) |
May 07, 2019 | 87.20 | 87.63 | 85.62 | 86.42 | 1,219,764 | -1.72(-1.95%) |
May 06, 2019 | 86.15 | 88.33 | 85.69 | 88.14 | 968,123 | -0.04(-0.05%) |
May 03, 2019 | 88.00 | 88.22 | 87.25 | 88.18 | 908,600 | +0.83(+0.95%) |
May 02, 2019 | 85.75 | 87.69 | 85.60 | 87.35 | 1,303,423 | +1.49(+1.74%) |