Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 99.90 | 100.29 | 99.74 | 100.18 | 7,314,840 | +0.26(+0.26%) |
Jul 30, 2019 | 99.96 | 100.00 | 99.79 | 99.92 | 2,758,003 | +0.05(+0.05%) |
Jul 29, 2019 | 99.95 | 99.99 | 99.86 | 99.88 | 2,747,910 | +0.09(+0.09%) |
Jul 26, 2019 | 99.84 | 99.85 | 99.68 | 99.79 | 3,294,561 | -0.02(-0.02%) |
Jul 25, 2019 | 99.86 | 99.87 | 99.60 | 99.81 | 3,478,860 | -0.17(-0.17%) |
Jul 24, 2019 | 99.97 | 100.07 | 99.90 | 99.98 | 2,488,060 | +0.15(+0.15%) |
Jul 23, 2019 | 99.89 | 99.99 | 99.77 | 99.83 | 2,555,184 | -0.16(-0.16%) |
Jul 22, 2019 | 100.11 | 100.12 | 99.96 | 100.00 | 1,787,439 | +0.05(+0.05%) |
Jul 19, 2019 | 99.92 | 100.05 | 99.85 | 99.95 | 1,895,249 | -0.18(-0.18%) |
Jul 18, 2019 | 99.78 | 100.20 | 99.75 | 100.14 | 2,617,523 | +0.25(+0.25%) |
Jul 17, 2019 | 99.60 | 99.90 | 99.59 | 99.89 | 2,878,245 | +0.47(+0.47%) |
Jul 16, 2019 | 99.32 | 99.46 | 99.23 | 99.42 | 3,033,661 | -0.22(-0.22%) |
Jul 15, 2019 | 99.51 | 99.64 | 99.45 | 99.64 | 1,922,749 | +0.21(+0.21%) |
Jul 12, 2019 | 99.31 | 99.54 | 99.29 | 99.43 | 4,542,524 | +0.11(+0.11%) |
Jul 11, 2019 | 99.69 | 99.75 | 99.28 | 99.32 | 5,231,186 | -0.49(-0.49%) |
Jul 10, 2019 | 99.85 | 99.95 | 99.70 | 99.82 | 4,763,889 | +0.05(+0.05%) |
Jul 09, 2019 | 99.83 | 99.84 | 99.70 | 99.76 | 2,261,207 | -0.06(-0.06%) |
Jul 08, 2019 | 100.07 | 100.14 | 99.82 | 99.82 | 3,569,055 | -0.10(-0.10%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.70 | 99.92 | 4,018,509 | -0.64(-0.63%) |
Jul 03, 2019 | 100.49 | 100.66 | 100.48 | 100.56 | 2,859,161 | +0.19(+0.19%) |
Jul 02, 2019 | 100.18 | 100.43 | 100.11 | 100.37 | 3,418,598 | +0.37(+0.37%) |
Jul 01, 2019 | 100.14 | 100.18 | 99.84 | 100.00 | 8,983,790 | -0.14(-0.14%) |
Jun 28, 2019 | 100.00 | 100.22 | 99.95 | 100.14 | 4,769,656 | +0.05(+0.05%) |
Jun 27, 2019 | 99.91 | 100.15 | 99.83 | 100.10 | 2,788,758 | +0.30(+0.30%) |
Jun 26, 2019 | 100.08 | 100.08 | 99.76 | 99.80 | 7,333,425 | -0.41(-0.41%) |
Jun 25, 2019 | 100.15 | 100.33 | 100.07 | 100.20 | 5,768,992 | +0.15(+0.15%) |
Jun 24, 2019 | 99.89 | 100.07 | 99.86 | 100.05 | 3,346,753 | +0.35(+0.35%) |
Jun 21, 2019 | 99.88 | 99.91 | 99.62 | 99.70 | 4,729,775 | -0.41(-0.41%) |
Jun 20, 2019 | 100.16 | 100.38 | 100.09 | 100.11 | 5,026,308 | +0.16(+0.16%) |
Jun 19, 2019 | 99.47 | 100.03 | 99.40 | 99.95 | 4,989,486 | +0.27(+0.27%) |
Jun 18, 2019 | 99.90 | 99.94 | 99.58 | 99.68 | 5,015,226 | +0.19(+0.19%) |
Jun 17, 2019 | 99.49 | 99.56 | 99.37 | 99.49 | 3,338,570 | -0.02(-0.02%) |
Jun 14, 2019 | 99.36 | 99.56 | 99.35 | 99.50 | 4,263,510 | +0.07(+0.07%) |
Jun 13, 2019 | 99.28 | 99.51 | 99.25 | 99.43 | 1,850,886 | +0.25(+0.25%) |
Jun 12, 2019 | 99.00 | 99.20 | 98.99 | 99.19 | 2,266,335 | +0.26(+0.26%) |
Jun 11, 2019 | 98.87 | 99.00 | 98.83 | 98.93 | 3,005,684 | +0.00(+0.00%) |
Jun 10, 2019 | 99.09 | 99.10 | 98.92 | 98.93 | 6,670,132 | -0.50(-0.50%) |
Jun 07, 2019 | 99.58 | 99.60 | 99.34 | 99.42 | 3,082,687 | +0.39(+0.40%) |
Jun 06, 2019 | 99.13 | 99.30 | 98.96 | 99.03 | 2,628,395 | -0.02(-0.02%) |
Jun 05, 2019 | 99.18 | 99.33 | 98.99 | 99.05 | 8,473,085 | +0.00(+0.00%) |
Jun 04, 2019 | 98.99 | 99.20 | 98.84 | 99.05 | 6,046,078 | -0.36(-0.37%) |
Jun 03, 2019 | 99.10 | 99.52 | 99.00 | 99.41 | 26,181,700 | +0.48(+0.48%) |
May 31, 2019 | 98.62 | 98.97 | 98.56 | 98.94 | 6,627,431 | +0.65(+0.67%) |
May 30, 2019 | 97.98 | 98.33 | 97.86 | 98.28 | 3,809,953 | +0.35(+0.36%) |
May 29, 2019 | 98.19 | 98.33 | 97.91 | 97.93 | 5,781,148 | -0.04(-0.04%) |
May 28, 2019 | 97.77 | 97.97 | 97.69 | 97.97 | 7,748,428 | +0.43(+0.44%) |
May 24, 2019 | 97.50 | 97.54 | 97.41 | 97.54 | 2,666,890 | -0.03(-0.03%) |
May 23, 2019 | 97.21 | 97.71 | 97.21 | 97.57 | 6,807,839 | +0.59(+0.61%) |
May 22, 2019 | 96.84 | 97.02 | 96.81 | 96.98 | 3,920,943 | +0.29(+0.30%) |
May 21, 2019 | 96.73 | 96.76 | 96.60 | 96.68 | 2,944,958 | -0.11(-0.11%) |
May 20, 2019 | 96.98 | 97.06 | 96.78 | 96.79 | 2,685,446 | -0.16(-0.17%) |
May 17, 2019 | 97.12 | 97.12 | 96.85 | 96.96 | 2,342,926 | +0.05(+0.05%) |
May 16, 2019 | 96.88 | 96.94 | 96.79 | 96.91 | 4,291,280 | -0.19(-0.20%) |
May 15, 2019 | 97.15 | 97.18 | 96.97 | 97.10 | 6,067,885 | +0.31(+0.32%) |
May 14, 2019 | 96.81 | 96.85 | 96.69 | 96.79 | 2,832,543 | -0.09(-0.09%) |
May 13, 2019 | 96.81 | 96.96 | 96.77 | 96.88 | 6,223,173 | +0.48(+0.50%) |
May 10, 2019 | 96.51 | 96.67 | 96.34 | 96.40 | 3,143,092 | -0.06(-0.07%) |
May 09, 2019 | 96.57 | 96.68 | 96.33 | 96.47 | 4,649,923 | +0.25(+0.26%) |
May 08, 2019 | 96.48 | 96.52 | 96.17 | 96.21 | 4,652,581 | -0.18(-0.19%) |
May 07, 2019 | 96.30 | 96.47 | 96.26 | 96.39 | 4,365,555 | +0.57(+0.60%) |
May 06, 2019 | 96.19 | 96.22 | 95.82 | 95.82 | 3,709,738 | +0.00(+0.00%) |
May 03, 2019 | 95.80 | 95.95 | 95.78 | 95.82 | 2,889,800 | +0.13(+0.13%) |
May 02, 2019 | 95.87 | 95.90 | 95.63 | 95.69 | 3,441,248 | -0.27(-0.28%) |