Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.81 | 91.31 | 88.61 | 88.73 | 833,324 | -2.04(-2.24%) |
Jul 30, 2019 | 90.90 | 92.06 | 90.38 | 90.77 | 477,525 | -0.11(-0.12%) |
Jul 29, 2019 | 91.04 | 91.89 | 90.62 | 90.88 | 625,432 | +0.27(+0.29%) |
Jul 26, 2019 | 90.49 | 92.76 | 90.13 | 90.61 | 858,744 | -1.45(-1.58%) |
Jul 25, 2019 | 91.73 | 92.31 | 91.32 | 92.07 | 628,877 | +0.49(+0.53%) |
Jul 24, 2019 | 91.94 | 91.94 | 90.90 | 91.58 | 386,140 | -0.06(-0.07%) |
Jul 23, 2019 | 90.47 | 91.81 | 90.03 | 91.64 | 376,994 | +1.30(+1.44%) |
Jul 22, 2019 | 91.24 | 91.46 | 90.20 | 90.34 | 559,109 | -0.44(-0.48%) |
Jul 19, 2019 | 92.77 | 93.00 | 90.59 | 90.77 | 567,119 | -1.87(-2.01%) |
Jul 18, 2019 | 92.70 | 92.88 | 91.74 | 92.64 | 524,881 | +0.13(+0.14%) |
Jul 17, 2019 | 92.91 | 93.55 | 91.83 | 92.51 | 363,296 | -0.33(-0.35%) |
Jul 16, 2019 | 93.20 | 93.33 | 92.63 | 92.84 | 441,962 | -0.37(-0.39%) |
Jul 15, 2019 | 93.29 | 93.76 | 92.87 | 93.20 | 430,262 | +0.20(+0.21%) |
Jul 12, 2019 | 93.27 | 93.46 | 92.68 | 93.01 | 499,326 | -0.28(-0.30%) |
Jul 11, 2019 | 94.15 | 94.23 | 92.89 | 93.29 | 592,847 | -0.93(-0.99%) |
Jul 10, 2019 | 94.07 | 94.47 | 93.27 | 94.22 | 567,495 | +0.99(+1.06%) |
Jul 09, 2019 | 92.70 | 93.43 | 92.37 | 93.23 | 469,881 | +0.57(+0.62%) |
Jul 08, 2019 | 91.80 | 92.80 | 91.80 | 92.66 | 339,400 | +0.74(+0.81%) |
Jul 05, 2019 | 91.56 | 92.13 | 90.49 | 91.91 | 257,377 | -0.25(-0.27%) |
Jul 03, 2019 | 91.46 | 92.43 | 91.29 | 92.16 | 175,793 | +1.06(+1.16%) |
Jul 02, 2019 | 89.98 | 91.72 | 89.98 | 91.10 | 803,286 | +1.45(+1.62%) |
Jul 01, 2019 | 90.17 | 90.17 | 88.40 | 89.64 | 778,803 | +0.33(+0.37%) |
Jun 28, 2019 | 88.76 | 90.23 | 88.76 | 89.31 | 1,207,875 | +0.63(+0.71%) |
Jun 27, 2019 | 89.05 | 89.78 | 88.50 | 88.68 | 567,371 | +0.15(+0.17%) |
Jun 26, 2019 | 89.82 | 89.95 | 87.74 | 88.52 | 756,822 | -1.31(-1.46%) |
Jun 25, 2019 | 90.23 | 91.33 | 89.78 | 89.83 | 766,907 | -0.10(-0.11%) |
Jun 24, 2019 | 90.36 | 90.71 | 89.62 | 89.93 | 402,998 | -0.20(-0.23%) |
Jun 21, 2019 | 89.06 | 90.65 | 88.96 | 90.14 | 1,369,631 | -1.27(-1.39%) |
Jun 20, 2019 | 91.37 | 91.88 | 91.18 | 91.41 | 443,672 | +0.53(+0.59%) |
Jun 19, 2019 | 90.36 | 91.30 | 90.04 | 90.88 | 574,418 | +0.31(+0.34%) |
Jun 18, 2019 | 91.58 | 91.81 | 90.20 | 90.57 | 625,826 | -0.65(-0.71%) |
Jun 17, 2019 | 90.49 | 91.42 | 90.38 | 91.22 | 505,369 | +1.09(+1.21%) |
Jun 14, 2019 | 90.19 | 90.57 | 89.73 | 90.13 | 471,031 | -0.10(-0.11%) |
Jun 13, 2019 | 90.29 | 90.59 | 89.76 | 90.23 | 441,892 | -0.03(-0.04%) |
Jun 12, 2019 | 89.36 | 90.50 | 89.17 | 90.26 | 672,857 | +0.87(+0.98%) |
Jun 11, 2019 | 89.81 | 89.90 | 88.82 | 89.39 | 552,303 | -0.16(-0.18%) |
Jun 10, 2019 | 90.15 | 90.15 | 89.22 | 89.55 | 431,629 | -0.62(-0.69%) |
Jun 07, 2019 | 90.40 | 90.77 | 89.93 | 90.17 | 329,097 | +0.18(+0.20%) |
Jun 06, 2019 | 89.63 | 90.26 | 89.17 | 89.99 | 437,991 | +0.59(+0.66%) |
Jun 05, 2019 | 87.51 | 89.47 | 87.19 | 89.41 | 307,827 | +2.34(+2.69%) |
Jun 04, 2019 | 87.79 | 87.81 | 86.01 | 87.06 | 503,058 | -0.84(-0.96%) |
Jun 03, 2019 | 88.01 | 88.23 | 86.88 | 87.90 | 552,646 | +0.15(+0.17%) |
May 31, 2019 | 86.42 | 88.19 | 86.29 | 87.75 | 650,421 | +0.98(+1.14%) |
May 30, 2019 | 86.85 | 87.55 | 86.53 | 86.77 | 579,506 | -0.19(-0.21%) |
May 29, 2019 | 88.26 | 88.30 | 86.62 | 86.95 | 669,223 | -1.31(-1.48%) |
May 28, 2019 | 89.06 | 89.39 | 88.23 | 88.26 | 1,227,819 | -0.29(-0.33%) |
May 24, 2019 | 88.41 | 88.76 | 88.14 | 88.55 | 424,387 | +0.36(+0.40%) |
May 23, 2019 | 87.38 | 88.25 | 87.11 | 88.19 | 597,883 | +0.57(+0.65%) |
May 22, 2019 | 87.00 | 87.63 | 86.82 | 87.62 | 279,490 | +0.43(+0.50%) |
May 21, 2019 | 86.56 | 87.33 | 86.35 | 87.19 | 341,054 | +0.86(+0.99%) |
May 20, 2019 | 87.34 | 87.63 | 85.83 | 86.33 | 295,047 | -1.06(-1.21%) |
May 17, 2019 | 86.30 | 87.57 | 86.12 | 87.39 | 470,796 | +0.79(+0.91%) |
May 16, 2019 | 85.95 | 86.93 | 85.95 | 86.61 | 310,235 | +0.38(+0.44%) |
May 15, 2019 | 85.95 | 86.55 | 85.75 | 86.22 | 395,789 | +0.31(+0.36%) |
May 14, 2019 | 85.50 | 86.04 | 85.34 | 85.92 | 313,452 | +0.33(+0.39%) |
May 13, 2019 | 84.79 | 85.61 | 84.79 | 85.59 | 255,370 | -0.14(-0.17%) |
May 10, 2019 | 84.70 | 85.91 | 84.50 | 85.73 | 262,783 | +0.96(+1.13%) |
May 09, 2019 | 83.44 | 84.81 | 83.27 | 84.77 | 329,007 | +0.93(+1.11%) |
May 08, 2019 | 83.94 | 84.88 | 83.76 | 83.84 | 376,867 | -0.27(-0.32%) |
May 07, 2019 | 85.44 | 85.54 | 83.75 | 84.11 | 472,374 | -1.55(-1.80%) |
May 06, 2019 | 85.04 | 85.93 | 84.85 | 85.65 | 569,837 | +0.05(+0.06%) |
May 03, 2019 | 86.62 | 88.43 | 84.44 | 85.60 | 517,322 | +0.72(+0.85%) |
May 02, 2019 | 85.34 | 86.25 | 84.63 | 84.88 | 560,010 | -0.35(-0.41%) |