Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.13 | 96.47 | 93.83 | 95.44 | 5,443,545 | -2.22(-2.27%) |
Jul 30, 2019 | 95.54 | 98.09 | 93.35 | 97.66 | 5,617,608 | +1.44(+1.50%) |
Jul 29, 2019 | 95.69 | 96.74 | 94.33 | 96.22 | 4,379,193 | +1.73(+1.83%) |
Jul 26, 2019 | 94.62 | 95.06 | 93.47 | 94.49 | 3,186,006 | +0.54(+0.58%) |
Jul 25, 2019 | 96.49 | 96.84 | 93.72 | 93.95 | 4,391,058 | -3.44(-3.54%) |
Jul 24, 2019 | 94.85 | 98.08 | 94.81 | 97.39 | 7,322,220 | +4.21(+4.52%) |
Jul 23, 2019 | 92.21 | 93.18 | 91.54 | 93.18 | 3,343,402 | +2.03(+2.23%) |
Jul 22, 2019 | 91.12 | 91.98 | 90.89 | 91.15 | 2,354,956 | +0.72(+0.80%) |
Jul 19, 2019 | 90.04 | 91.05 | 89.06 | 90.43 | 3,842,901 | +0.78(+0.86%) |
Jul 18, 2019 | 89.07 | 90.02 | 88.67 | 89.65 | 3,222,304 | +0.66(+0.75%) |
Jul 17, 2019 | 89.54 | 90.05 | 88.72 | 88.99 | 2,147,244 | -0.56(-0.63%) |
Jul 16, 2019 | 90.24 | 90.25 | 88.70 | 89.55 | 3,168,635 | -1.98(-2.17%) |
Jul 15, 2019 | 89.76 | 91.72 | 89.65 | 91.54 | 3,538,333 | +2.00(+2.24%) |
Jul 12, 2019 | 87.38 | 89.59 | 86.88 | 89.53 | 2,839,468 | +2.65(+3.05%) |
Jul 11, 2019 | 88.90 | 89.08 | 86.73 | 86.89 | 3,134,586 | -1.86(-2.09%) |
Jul 10, 2019 | 89.40 | 90.41 | 88.61 | 88.74 | 3,036,963 | +0.19(+0.22%) |
Jul 09, 2019 | 87.74 | 88.86 | 87.48 | 88.55 | 3,604,670 | +0.34(+0.39%) |
Jul 08, 2019 | 88.33 | 89.35 | 87.87 | 88.21 | 3,143,584 | -0.90(-1.02%) |
Jul 05, 2019 | 88.98 | 89.79 | 88.53 | 89.11 | 2,911,939 | -1.06(-1.18%) |
Jul 03, 2019 | 89.70 | 90.45 | 89.39 | 90.17 | 1,730,416 | -0.37(-0.41%) |
Jul 02, 2019 | 91.77 | 92.21 | 90.17 | 90.54 | 3,070,793 | -1.99(-2.15%) |
Jul 01, 2019 | 94.08 | 95.39 | 91.86 | 92.53 | 6,661,083 | +2.43(+2.69%) |
Jun 28, 2019 | 93.58 | 93.58 | 89.98 | 90.11 | 25,322,852 | -1.50(-1.63%) |
Jun 27, 2019 | 90.73 | 92.86 | 90.43 | 91.60 | 4,856,218 | +1.93(+2.15%) |
Jun 26, 2019 | 89.66 | 90.93 | 88.69 | 89.67 | 3,224,080 | +1.87(+2.13%) |
Jun 25, 2019 | 90.28 | 90.93 | 87.60 | 87.80 | 3,122,276 | -2.34(-2.60%) |
Jun 24, 2019 | 91.00 | 91.93 | 90.06 | 90.14 | 3,403,284 | -0.38(-0.42%) |
Jun 21, 2019 | 90.59 | 91.17 | 89.00 | 90.52 | 3,864,241 | +0.05(+0.05%) |
Jun 20, 2019 | 90.93 | 91.36 | 89.49 | 90.48 | 3,816,872 | +1.65(+1.86%) |
Jun 19, 2019 | 87.84 | 89.73 | 87.48 | 88.82 | 2,919,649 | +1.33(+1.52%) |
Jun 18, 2019 | 84.24 | 87.68 | 83.69 | 87.49 | 4,005,124 | +4.69(+5.66%) |
Jun 17, 2019 | 84.00 | 84.56 | 82.65 | 82.80 | 2,920,111 | -1.10(-1.31%) |
Jun 14, 2019 | 84.83 | 85.84 | 83.89 | 83.90 | 4,071,579 | -3.28(-3.76%) |
Jun 13, 2019 | 87.07 | 87.32 | 85.94 | 87.18 | 2,218,680 | +0.86(+0.99%) |
Jun 12, 2019 | 89.77 | 89.77 | 86.25 | 86.32 | 4,227,072 | -1.57(-1.78%) |
Jun 11, 2019 | 90.13 | 90.49 | 87.57 | 87.89 | 2,510,662 | +0.06(+0.07%) |
Jun 10, 2019 | 86.47 | 89.64 | 86.18 | 87.82 | 3,267,841 | +2.53(+2.97%) |
Jun 07, 2019 | 85.45 | 85.56 | 84.61 | 85.29 | 2,039,494 | +0.32(+0.38%) |
Jun 06, 2019 | 85.86 | 86.50 | 84.50 | 84.97 | 4,075,104 | -1.07(-1.24%) |
Jun 05, 2019 | 87.58 | 87.89 | 84.40 | 86.04 | 2,416,314 | -1.09(-1.25%) |
Jun 04, 2019 | 84.48 | 87.29 | 84.05 | 87.12 | 4,704,441 | +4.60(+5.58%) |
Jun 03, 2019 | 83.94 | 83.94 | 81.94 | 82.52 | 3,719,000 | +1.35(+1.67%) |
May 31, 2019 | 82.18 | 82.73 | 81.10 | 81.17 | 4,366,824 | -2.50(-2.99%) |
May 30, 2019 | 82.13 | 83.87 | 82.06 | 83.67 | 2,973,476 | +1.62(+1.97%) |
May 29, 2019 | 81.47 | 82.68 | 80.34 | 82.05 | 4,569,860 | -0.45(-0.55%) |
May 28, 2019 | 85.23 | 85.23 | 82.01 | 82.50 | 12,829,737 | -2.03(-2.40%) |
May 24, 2019 | 85.35 | 86.05 | 84.47 | 84.53 | 3,509,186 | -0.09(-0.11%) |
May 23, 2019 | 84.41 | 85.15 | 82.68 | 84.62 | 5,455,711 | -1.59(-1.85%) |
May 22, 2019 | 87.91 | 88.97 | 86.15 | 86.21 | 4,084,446 | -2.80(-3.14%) |
May 21, 2019 | 86.84 | 89.22 | 86.18 | 89.01 | 5,859,250 | +3.76(+4.41%) |
May 20, 2019 | 85.44 | 85.62 | 83.84 | 85.25 | 5,169,092 | -2.33(-2.66%) |
May 17, 2019 | 88.83 | 90.95 | 87.43 | 87.58 | 3,636,702 | -2.32(-2.58%) |
May 16, 2019 | 90.58 | 91.73 | 89.47 | 89.90 | 3,704,648 | -2.32(-2.52%) |
May 15, 2019 | 89.76 | 93.09 | 89.31 | 92.22 | 4,505,412 | +1.84(+2.04%) |
May 14, 2019 | 87.35 | 90.55 | 87.09 | 90.38 | 5,296,067 | +4.65(+5.42%) |
May 13, 2019 | 88.78 | 89.64 | 85.45 | 85.73 | 5,497,447 | -6.49(-7.04%) |
May 10, 2019 | 91.96 | 92.97 | 89.82 | 92.22 | 2,982,830 | -0.15(-0.16%) |
May 09, 2019 | 92.18 | 92.78 | 89.20 | 92.37 | 4,499,742 | -1.08(-1.15%) |
May 08, 2019 | 93.16 | 95.43 | 91.72 | 93.45 | 4,452,781 | -0.88(-0.94%) |
May 07, 2019 | 96.20 | 96.43 | 92.69 | 94.33 | 4,768,893 | -3.28(-3.36%) |
May 06, 2019 | 96.41 | 97.74 | 95.49 | 97.61 | 3,223,566 | -1.90(-1.91%) |
May 03, 2019 | 98.59 | 99.90 | 98.40 | 99.51 | 3,742,386 | +1.36(+1.39%) |
May 02, 2019 | 96.61 | 98.94 | 96.06 | 98.14 | 4,332,836 | +1.48(+1.53%) |