Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.50 | 75.55 | 72.29 | 73.10 | 839,361 | -1.89(-2.52%) |
Jul 30, 2019 | 74.14 | 74.83 | 72.77 | 74.99 | 868,720 | +0.41(+0.55%) |
Jul 29, 2019 | 74.68 | 74.93 | 72.02 | 74.58 | 792,002 | +0.07(+0.09%) |
Jul 26, 2019 | 73.50 | 75.32 | 72.43 | 74.51 | 1,012,000 | +1.24(+1.69%) |
Jul 25, 2019 | 75.10 | 75.93 | 72.25 | 73.27 | 2,041,238 | -1.24(-1.66%) |
Jul 24, 2019 | 72.70 | 75.49 | 69.25 | 74.51 | 9,719,332 | -15.12(-16.87%) |
Jul 23, 2019 | 93.55 | 93.73 | 87.89 | 89.63 | 2,360,155 | -2.75(-2.98%) |
Jul 22, 2019 | 90.97 | 93.33 | 90.97 | 92.38 | 855,674 | +1.94(+2.15%) |
Jul 19, 2019 | 92.50 | 92.78 | 89.81 | 90.44 | 713,100 | -1.19(-1.30%) |
Jul 18, 2019 | 93.40 | 93.48 | 90.84 | 91.63 | 628,570 | -1.95(-2.08%) |
Jul 17, 2019 | 92.21 | 94.00 | 91.66 | 93.58 | 683,027 | +2.14(+2.34%) |
Jul 16, 2019 | 91.26 | 92.24 | 90.42 | 91.44 | 412,293 | +0.18(+0.20%) |
Jul 15, 2019 | 91.35 | 92.48 | 90.68 | 91.26 | 430,116 | +0.44(+0.48%) |
Jul 12, 2019 | 90.50 | 91.35 | 89.42 | 90.82 | 518,000 | +0.53(+0.59%) |
Jul 11, 2019 | 91.12 | 91.83 | 89.85 | 90.29 | 336,473 | -0.44(-0.48%) |
Jul 10, 2019 | 90.00 | 91.33 | 89.40 | 90.73 | 668,999 | +1.16(+1.30%) |
Jul 09, 2019 | 88.95 | 90.46 | 88.06 | 89.57 | 559,977 | +0.07(+0.08%) |
Jul 08, 2019 | 90.16 | 90.16 | 87.51 | 89.50 | 671,001 | -0.81(-0.90%) |
Jul 05, 2019 | 92.12 | 94.30 | 89.80 | 90.31 | 656,300 | -0.98(-1.07%) |
Jul 03, 2019 | 89.76 | 91.75 | 88.52 | 91.29 | 344,000 | +1.81(+2.02%) |
Jul 02, 2019 | 90.89 | 91.20 | 87.92 | 89.48 | 671,487 | -1.78(-1.95%) |
Jul 01, 2019 | 93.95 | 96.10 | 90.90 | 91.26 | 588,338 | -0.38(-0.41%) |
Jun 28, 2019 | 91.16 | 92.55 | 90.54 | 91.64 | 629,100 | +1.12(+1.24%) |
Jun 27, 2019 | 90.46 | 91.42 | 89.79 | 90.52 | 355,607 | +0.31(+0.34%) |
Jun 26, 2019 | 91.13 | 91.23 | 89.52 | 90.21 | 356,469 | -0.37(-0.41%) |
Jun 25, 2019 | 91.52 | 91.52 | 89.67 | 90.58 | 446,670 | -0.32(-0.35%) |
Jun 24, 2019 | 92.07 | 92.66 | 90.56 | 90.90 | 406,827 | -1.32(-1.43%) |
Jun 21, 2019 | 91.82 | 92.88 | 90.01 | 92.22 | 1,122,800 | +0.08(+0.09%) |
Jun 20, 2019 | 94.25 | 96.58 | 91.14 | 92.14 | 538,620 | -0.86(-0.92%) |
Jun 19, 2019 | 91.78 | 93.36 | 91.36 | 93.00 | 299,613 | +1.29(+1.41%) |
Jun 18, 2019 | 90.45 | 92.89 | 90.22 | 91.71 | 616,371 | +2.31(+2.58%) |
Jun 17, 2019 | 88.81 | 90.59 | 88.25 | 89.40 | 422,622 | +0.90(+1.02%) |
Jun 14, 2019 | 90.00 | 90.00 | 88.18 | 88.50 | 348,300 | -1.56(-1.73%) |
Jun 13, 2019 | 89.36 | 92.88 | 89.36 | 90.06 | 641,177 | +0.69(+0.77%) |
Jun 12, 2019 | 89.77 | 90.31 | 87.73 | 89.37 | 383,333 | -0.33(-0.37%) |
Jun 11, 2019 | 90.57 | 91.20 | 88.50 | 89.70 | 320,970 | -0.42(-0.47%) |
Jun 10, 2019 | 91.97 | 92.71 | 89.51 | 90.12 | 538,228 | -1.50(-1.64%) |
Jun 07, 2019 | 90.00 | 92.40 | 89.70 | 91.62 | 601,300 | +1.96(+2.19%) |
Jun 06, 2019 | 88.85 | 90.05 | 87.57 | 89.66 | 361,728 | +0.85(+0.96%) |
Jun 05, 2019 | 90.95 | 91.21 | 86.79 | 88.81 | 383,624 | -1.06(-1.18%) |
Jun 04, 2019 | 87.81 | 90.12 | 87.51 | 89.87 | 439,516 | +3.03(+3.49%) |
Jun 03, 2019 | 86.75 | 87.85 | 86.00 | 86.84 | 355,176 | -0.27(-0.31%) |
May 31, 2019 | 87.48 | 87.96 | 86.30 | 87.11 | 522,400 | -1.65(-1.86%) |
May 30, 2019 | 88.21 | 89.52 | 87.83 | 88.76 | 333,626 | +0.48(+0.54%) |
May 29, 2019 | 89.26 | 89.77 | 87.57 | 88.28 | 765,388 | -1.19(-1.33%) |
May 28, 2019 | 89.07 | 91.00 | 88.76 | 89.47 | 483,165 | +0.74(+0.83%) |
May 24, 2019 | 89.60 | 91.00 | 88.57 | 88.73 | 314,600 | +0.02(+0.02%) |
May 23, 2019 | 91.00 | 91.88 | 87.74 | 88.71 | 687,392 | -3.69(-3.99%) |
May 22, 2019 | 90.88 | 92.77 | 90.88 | 92.40 | 427,077 | +0.76(+0.83%) |
May 21, 2019 | 90.51 | 92.35 | 90.51 | 91.64 | 376,237 | +1.52(+1.69%) |
May 20, 2019 | 88.11 | 90.77 | 87.12 | 90.12 | 575,865 | +0.67(+0.75%) |
May 17, 2019 | 92.74 | 93.22 | 89.23 | 89.45 | 671,900 | -4.26(-4.55%) |
May 16, 2019 | 93.34 | 94.88 | 92.53 | 93.71 | 663,049 | +1.01(+1.09%) |
May 15, 2019 | 91.40 | 93.30 | 90.84 | 92.70 | 465,752 | +0.90(+0.98%) |
May 14, 2019 | 92.50 | 93.49 | 90.89 | 91.80 | 542,071 | +0.10(+0.11%) |
May 13, 2019 | 92.20 | 92.20 | 89.06 | 91.70 | 1,166,019 | -3.10(-3.27%) |
May 10, 2019 | 96.19 | 96.89 | 93.70 | 94.80 | 838,100 | -1.73(-1.79%) |
May 09, 2019 | 96.05 | 97.12 | 92.31 | 96.53 | 835,469 | -0.32(-0.33%) |
May 08, 2019 | 98.62 | 99.50 | 96.65 | 96.85 | 838,928 | -1.88(-1.90%) |
May 07, 2019 | 99.99 | 100.92 | 96.80 | 98.73 | 1,084,909 | -1.73(-1.72%) |
May 06, 2019 | 101.43 | 102.50 | 99.66 | 100.46 | 1,110,723 | -4.42(-4.21%) |
May 03, 2019 | 104.40 | 105.07 | 102.82 | 104.88 | 704,100 | +1.02(+0.98%) |
May 02, 2019 | 102.57 | 104.56 | 100.69 | 103.86 | 703,819 | +1.32(+1.29%) |