Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.52 | 82.86 | 80.39 | 81.70 | 571,368 | -0.40(-0.48%) |
Jul 30, 2019 | 83.98 | 83.98 | 82.06 | 82.10 | 248,484 | -1.90(-2.26%) |
Jul 29, 2019 | 82.44 | 84.16 | 81.56 | 84.00 | 435,622 | +1.49(+1.80%) |
Jul 26, 2019 | 83.10 | 84.46 | 81.95 | 82.51 | 418,962 | +0.46(+0.56%) |
Jul 25, 2019 | 83.13 | 85.00 | 81.57 | 82.05 | 408,458 | -0.82(-0.99%) |
Jul 24, 2019 | 82.62 | 83.57 | 82.26 | 82.87 | 213,789 | +0.05(+0.05%) |
Jul 23, 2019 | 83.77 | 83.78 | 82.31 | 82.83 | 484,427 | -0.24(-0.29%) |
Jul 22, 2019 | 85.11 | 85.31 | 82.91 | 83.07 | 502,042 | -1.71(-2.02%) |
Jul 19, 2019 | 85.22 | 85.55 | 84.28 | 84.78 | 183,726 | +0.08(+0.10%) |
Jul 18, 2019 | 86.12 | 86.13 | 84.32 | 84.70 | 370,502 | -1.28(-1.49%) |
Jul 17, 2019 | 87.02 | 87.53 | 85.92 | 85.98 | 275,895 | -1.21(-1.38%) |
Jul 16, 2019 | 88.28 | 88.56 | 86.93 | 87.19 | 201,366 | -1.21(-1.37%) |
Jul 15, 2019 | 87.76 | 88.75 | 87.76 | 88.40 | 339,638 | +0.64(+0.73%) |
Jul 12, 2019 | 87.98 | 88.07 | 86.53 | 87.76 | 245,893 | +0.17(+0.20%) |
Jul 11, 2019 | 87.68 | 87.95 | 87.14 | 87.58 | 327,612 | +0.30(+0.34%) |
Jul 10, 2019 | 86.59 | 87.51 | 86.23 | 87.29 | 292,380 | +0.63(+0.73%) |
Jul 09, 2019 | 88.28 | 88.47 | 86.31 | 86.66 | 525,245 | -1.53(-1.74%) |
Jul 08, 2019 | 87.90 | 89.08 | 87.31 | 88.19 | 300,624 | +0.41(+0.47%) |
Jul 05, 2019 | 88.22 | 88.62 | 87.23 | 87.77 | 235,236 | -0.92(-1.04%) |
Jul 03, 2019 | 88.03 | 89.15 | 87.94 | 88.69 | 245,338 | +0.77(+0.87%) |
Jul 02, 2019 | 88.44 | 89.02 | 87.73 | 87.93 | 207,045 | -0.33(-0.38%) |
Jul 01, 2019 | 87.38 | 88.68 | 87.11 | 88.26 | 252,820 | +1.11(+1.27%) |
Jun 28, 2019 | 86.95 | 87.38 | 85.59 | 87.15 | 346,249 | +0.75(+0.87%) |
Jun 27, 2019 | 87.23 | 87.23 | 85.91 | 86.40 | 255,517 | -0.77(-0.89%) |
Jun 26, 2019 | 88.27 | 88.28 | 86.83 | 87.18 | 324,936 | -0.72(-0.82%) |
Jun 25, 2019 | 87.16 | 88.13 | 86.97 | 87.90 | 241,646 | +0.46(+0.53%) |
Jun 24, 2019 | 87.53 | 87.83 | 86.71 | 87.44 | 252,564 | +0.15(+0.18%) |
Jun 21, 2019 | 88.58 | 88.86 | 86.97 | 87.29 | 307,950 | -1.58(-1.77%) |
Jun 20, 2019 | 88.82 | 89.57 | 88.52 | 88.86 | 256,124 | +0.95(+1.09%) |
Jun 19, 2019 | 88.11 | 88.73 | 87.32 | 87.91 | 353,650 | -0.14(-0.16%) |
Jun 18, 2019 | 87.94 | 88.77 | 87.37 | 88.05 | 422,025 | +0.51(+0.59%) |
Jun 17, 2019 | 88.45 | 89.14 | 87.42 | 87.54 | 214,313 | -0.72(-0.82%) |
Jun 14, 2019 | 88.05 | 88.82 | 87.90 | 88.26 | 156,639 | -0.15(-0.17%) |
Jun 13, 2019 | 89.22 | 89.22 | 87.56 | 88.41 | 166,691 | -0.36(-0.41%) |
Jun 12, 2019 | 87.61 | 89.39 | 87.45 | 88.77 | 228,469 | +0.97(+1.11%) |
Jun 11, 2019 | 88.76 | 88.76 | 87.08 | 87.80 | 315,456 | -0.14(-0.15%) |
Jun 10, 2019 | 87.23 | 88.66 | 87.18 | 87.94 | 349,673 | +0.98(+1.13%) |
Jun 07, 2019 | 87.07 | 87.30 | 86.48 | 86.95 | 131,439 | +0.16(+0.19%) |
Jun 06, 2019 | 87.30 | 87.30 | 85.24 | 86.79 | 161,140 | -0.53(-0.61%) |
Jun 05, 2019 | 86.81 | 87.58 | 86.61 | 87.32 | 239,326 | +0.98(+1.14%) |
Jun 04, 2019 | 86.20 | 87.83 | 85.51 | 86.34 | 371,119 | +1.05(+1.24%) |
Jun 03, 2019 | 84.31 | 85.66 | 83.38 | 85.29 | 415,381 | +1.46(+1.74%) |
May 31, 2019 | 83.15 | 84.22 | 82.26 | 83.83 | 598,359 | -2.55(-2.95%) |
May 30, 2019 | 86.39 | 87.22 | 86.06 | 86.38 | 277,892 | -0.03(-0.03%) |
May 29, 2019 | 85.76 | 86.76 | 84.94 | 86.40 | 555,976 | +0.61(+0.71%) |
May 28, 2019 | 88.14 | 88.14 | 85.77 | 85.79 | 359,270 | -2.27(-2.58%) |
May 24, 2019 | 89.34 | 89.34 | 87.25 | 88.06 | 440,610 | -0.31(-0.35%) |
May 23, 2019 | 88.90 | 89.31 | 88.08 | 88.37 | 327,621 | -1.20(-1.34%) |
May 22, 2019 | 89.18 | 89.80 | 88.83 | 89.57 | 225,336 | +0.41(+0.45%) |
May 21, 2019 | 89.11 | 89.43 | 87.86 | 89.16 | 312,673 | +0.31(+0.34%) |
May 20, 2019 | 88.35 | 89.73 | 87.93 | 88.85 | 291,060 | +0.40(+0.45%) |
May 17, 2019 | 88.21 | 88.78 | 87.07 | 88.46 | 420,850 | -0.48(-0.54%) |
May 16, 2019 | 89.44 | 90.29 | 88.80 | 88.94 | 362,817 | -0.41(-0.46%) |
May 15, 2019 | 89.18 | 89.86 | 87.94 | 89.35 | 378,010 | -0.34(-0.38%) |
May 14, 2019 | 88.55 | 90.39 | 88.32 | 89.69 | 439,403 | +1.67(+1.89%) |
May 13, 2019 | 87.36 | 88.27 | 86.84 | 88.03 | 298,577 | -0.81(-0.91%) |
May 10, 2019 | 87.67 | 89.27 | 86.85 | 88.84 | 360,681 | +1.50(+1.71%) |
May 09, 2019 | 87.36 | 87.70 | 86.76 | 87.34 | 314,756 | -0.76(-0.86%) |
May 08, 2019 | 88.58 | 88.74 | 87.99 | 88.10 | 331,027 | -0.24(-0.28%) |
May 07, 2019 | 87.67 | 88.40 | 87.67 | 88.34 | 356,927 | -0.37(-0.42%) |
May 06, 2019 | 88.24 | 89.00 | 88.18 | 88.71 | 307,307 | -0.61(-0.69%) |
May 03, 2019 | 88.97 | 89.62 | 88.38 | 89.32 | 921,296 | +0.80(+0.90%) |
May 02, 2019 | 87.14 | 88.89 | 86.73 | 88.52 | 418,567 | +1.24(+1.42%) |