Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 95.07 | 95.07 | 92.55 | 93.22 | 1,159,321 | -1.43(-1.51%) |
Jul 30, 2019 | 92.54 | 94.72 | 91.48 | 94.65 | 1,233,746 | +1.05(+1.12%) |
Jul 29, 2019 | 92.30 | 93.65 | 92.23 | 93.60 | 1,163,284 | +1.11(+1.20%) |
Jul 26, 2019 | 93.48 | 94.42 | 92.24 | 92.49 | 1,127,339 | -0.86(-0.92%) |
Jul 25, 2019 | 94.43 | 94.59 | 92.66 | 93.35 | 1,084,172 | -1.04(-1.10%) |
Jul 24, 2019 | 94.79 | 95.26 | 94.02 | 94.39 | 1,591,445 | -0.02(-0.02%) |
Jul 23, 2019 | 94.71 | 95.80 | 92.75 | 94.41 | 2,915,288 | +4.84(+5.40%) |
Jul 22, 2019 | 91.03 | 91.41 | 89.18 | 89.57 | 1,682,858 | -1.10(-1.21%) |
Jul 19, 2019 | 92.02 | 92.22 | 90.60 | 90.66 | 1,087,698 | -1.45(-1.58%) |
Jul 18, 2019 | 91.47 | 92.22 | 91.01 | 92.12 | 1,038,935 | +0.65(+0.71%) |
Jul 17, 2019 | 92.53 | 92.66 | 91.26 | 91.47 | 1,175,424 | -1.20(-1.29%) |
Jul 16, 2019 | 92.99 | 93.28 | 91.86 | 92.66 | 949,908 | +0.32(+0.35%) |
Jul 15, 2019 | 91.69 | 92.44 | 91.09 | 92.34 | 1,299,743 | -1.70(-1.81%) |
Jul 12, 2019 | 94.32 | 94.63 | 93.60 | 94.04 | 679,798 | -0.47(-0.50%) |
Jul 11, 2019 | 94.36 | 95.16 | 93.56 | 94.52 | 887,909 | +0.89(+0.96%) |
Jul 10, 2019 | 93.57 | 94.10 | 93.28 | 93.62 | 467,859 | +0.47(+0.50%) |
Jul 09, 2019 | 92.86 | 93.35 | 92.30 | 93.16 | 600,616 | -0.42(-0.45%) |
Jul 08, 2019 | 94.03 | 94.04 | 93.21 | 93.58 | 730,681 | -0.72(-0.77%) |
Jul 05, 2019 | 94.31 | 95.01 | 93.62 | 94.30 | 622,089 | -0.16(-0.17%) |
Jul 03, 2019 | 93.92 | 94.66 | 93.92 | 94.46 | 453,576 | +0.67(+0.72%) |
Jul 02, 2019 | 92.98 | 93.81 | 92.12 | 93.79 | 562,856 | +0.71(+0.76%) |
Jul 01, 2019 | 93.19 | 94.19 | 92.55 | 93.08 | 973,039 | +0.58(+0.63%) |
Jun 28, 2019 | 91.31 | 92.50 | 90.92 | 92.50 | 1,057,500 | +1.16(+1.27%) |
Jun 27, 2019 | 91.05 | 91.43 | 90.66 | 91.34 | 665,733 | +0.74(+0.81%) |
Jun 26, 2019 | 91.70 | 91.89 | 90.58 | 90.60 | 582,860 | -1.19(-1.30%) |
Jun 25, 2019 | 91.66 | 92.23 | 90.82 | 91.79 | 649,369 | +0.12(+0.13%) |
Jun 24, 2019 | 92.09 | 92.09 | 91.02 | 91.67 | 548,314 | -0.35(-0.38%) |
Jun 21, 2019 | 91.27 | 92.13 | 90.93 | 92.02 | 1,648,437 | +0.85(+0.94%) |
Jun 20, 2019 | 92.77 | 92.86 | 90.80 | 91.16 | 1,015,210 | -1.44(-1.55%) |
Jun 19, 2019 | 91.63 | 92.83 | 91.15 | 92.60 | 747,475 | +1.23(+1.34%) |
Jun 18, 2019 | 93.13 | 93.13 | 91.16 | 91.37 | 1,103,134 | -1.24(-1.34%) |
Jun 17, 2019 | 91.88 | 92.95 | 91.67 | 92.62 | 985,984 | +0.83(+0.90%) |
Jun 14, 2019 | 91.62 | 92.46 | 91.55 | 91.79 | 801,160 | +0.15(+0.17%) |
Jun 13, 2019 | 90.43 | 91.72 | 90.12 | 91.64 | 1,697,109 | +1.24(+1.37%) |
Jun 12, 2019 | 89.57 | 90.43 | 89.37 | 90.40 | 643,357 | +0.53(+0.59%) |
Jun 11, 2019 | 90.47 | 90.79 | 89.50 | 89.87 | 724,993 | -0.68(-0.75%) |
Jun 10, 2019 | 90.51 | 90.85 | 90.14 | 90.56 | 860,082 | +0.30(+0.33%) |
Jun 07, 2019 | 90.11 | 90.68 | 89.67 | 90.26 | 660,938 | +0.54(+0.60%) |
Jun 06, 2019 | 89.01 | 90.24 | 88.63 | 89.72 | 1,053,434 | +0.91(+1.02%) |
Jun 05, 2019 | 89.14 | 89.14 | 87.52 | 88.81 | 772,196 | +0.49(+0.56%) |
Jun 04, 2019 | 87.91 | 88.80 | 87.61 | 88.32 | 769,657 | +0.95(+1.09%) |
Jun 03, 2019 | 87.10 | 89.08 | 86.54 | 87.37 | 1,056,567 | +0.23(+0.26%) |
May 31, 2019 | 86.79 | 87.31 | 86.02 | 87.14 | 760,986 | -0.08(-0.09%) |
May 30, 2019 | 88.08 | 88.38 | 86.77 | 87.22 | 740,809 | -0.74(-0.84%) |
May 29, 2019 | 87.93 | 88.33 | 87.06 | 87.96 | 1,714,047 | -0.26(-0.30%) |
May 28, 2019 | 88.78 | 89.92 | 88.07 | 88.22 | 1,931,897 | -0.85(-0.96%) |
May 24, 2019 | 88.72 | 89.28 | 87.84 | 89.07 | 953,489 | +0.36(+0.41%) |
May 23, 2019 | 88.46 | 88.73 | 87.67 | 88.71 | 1,144,538 | +0.02(+0.02%) |
May 22, 2019 | 88.66 | 89.06 | 88.17 | 88.69 | 1,465,156 | -0.14(-0.15%) |
May 21, 2019 | 88.51 | 89.25 | 88.37 | 88.83 | 1,034,692 | +0.63(+0.71%) |
May 20, 2019 | 87.92 | 88.92 | 87.78 | 88.20 | 874,509 | -0.14(-0.15%) |
May 17, 2019 | 86.84 | 89.16 | 86.76 | 88.34 | 1,234,925 | +0.76(+0.87%) |
May 16, 2019 | 88.46 | 89.02 | 87.45 | 87.58 | 1,044,669 | -0.90(-1.02%) |
May 15, 2019 | 87.34 | 88.76 | 87.13 | 88.48 | 698,358 | +0.57(+0.65%) |
May 14, 2019 | 88.63 | 89.39 | 87.87 | 87.90 | 865,168 | -0.30(-0.34%) |
May 13, 2019 | 88.85 | 88.98 | 87.78 | 88.20 | 998,067 | -1.90(-2.11%) |
May 10, 2019 | 89.57 | 90.23 | 88.54 | 90.10 | 927,624 | +0.39(+0.44%) |
May 09, 2019 | 88.19 | 89.93 | 87.92 | 89.71 | 1,709,449 | +0.71(+0.80%) |
May 08, 2019 | 88.68 | 89.95 | 87.68 | 89.00 | 1,578,551 | +0.26(+0.30%) |
May 07, 2019 | 89.09 | 89.66 | 88.08 | 88.74 | 1,057,983 | -0.90(-1.00%) |
May 06, 2019 | 88.33 | 89.72 | 88.16 | 89.64 | 875,134 | -0.12(-0.13%) |
May 03, 2019 | 89.20 | 90.03 | 88.92 | 89.76 | 1,121,448 | +0.57(+0.64%) |
May 02, 2019 | 87.48 | 89.51 | 87.48 | 89.18 | 1,552,045 | +1.74(+2.00%) |