Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 91.48 | 91.70 | 90.84 | 91.27 | 6,835,616 | -0.19(-0.21%) |
Jul 30, 2019 | 91.48 | 91.49 | 91.34 | 91.46 | 3,700,575 | -0.15(-0.17%) |
Jul 29, 2019 | 91.60 | 91.63 | 91.46 | 91.61 | 6,210,680 | -0.01(-0.01%) |
Jul 26, 2019 | 91.65 | 91.72 | 91.45 | 91.62 | 6,010,399 | -0.05(-0.05%) |
Jul 25, 2019 | 91.90 | 91.93 | 91.52 | 91.67 | 2,957,428 | -0.14(-0.15%) |
Jul 24, 2019 | 91.20 | 91.81 | 91.20 | 91.81 | 3,800,816 | +0.21(+0.23%) |
Jul 23, 2019 | 91.45 | 91.60 | 91.39 | 91.60 | 3,501,373 | +0.28(+0.31%) |
Jul 22, 2019 | 91.28 | 91.37 | 91.23 | 91.32 | 2,625,911 | +0.32(+0.35%) |
Jul 19, 2019 | 91.20 | 91.20 | 90.87 | 91.00 | 6,803,566 | -0.14(-0.15%) |
Jul 18, 2019 | 91.00 | 91.13 | 90.76 | 91.13 | 6,047,138 | +0.17(+0.19%) |
Jul 17, 2019 | 91.06 | 91.12 | 90.86 | 90.96 | 4,399,985 | +0.10(+0.11%) |
Jul 16, 2019 | 90.97 | 91.04 | 90.78 | 90.86 | 5,363,485 | -0.05(-0.05%) |
Jul 15, 2019 | 90.71 | 90.96 | 90.71 | 90.91 | 4,837,318 | +0.18(+0.20%) |
Jul 12, 2019 | 90.61 | 90.77 | 90.47 | 90.72 | 3,222,486 | +0.18(+0.20%) |
Jul 11, 2019 | 90.87 | 90.96 | 90.44 | 90.54 | 4,261,564 | -0.26(-0.29%) |
Jul 10, 2019 | 90.95 | 90.99 | 90.73 | 90.80 | 3,500,053 | +0.14(+0.16%) |
Jul 09, 2019 | 90.70 | 90.76 | 90.63 | 90.66 | 6,382,591 | -0.22(-0.24%) |
Jul 08, 2019 | 91.08 | 91.09 | 90.88 | 90.88 | 3,571,821 | -0.13(-0.14%) |
Jul 05, 2019 | 91.28 | 91.28 | 90.74 | 91.00 | 6,165,595 | -0.47(-0.52%) |
Jul 03, 2019 | 91.32 | 91.49 | 91.24 | 91.48 | 2,722,148 | +0.25(+0.27%) |
Jul 02, 2019 | 91.07 | 91.26 | 91.00 | 91.23 | 4,922,203 | +0.25(+0.28%) |
Jul 01, 2019 | 91.20 | 91.27 | 90.83 | 90.98 | 9,858,452 | +0.37(+0.41%) |
Jun 28, 2019 | 90.68 | 90.69 | 90.56 | 90.60 | 2,932,146 | +0.14(+0.15%) |
Jun 27, 2019 | 90.31 | 90.56 | 90.25 | 90.47 | 3,259,577 | +0.37(+0.41%) |
Jun 26, 2019 | 90.27 | 90.35 | 90.04 | 90.10 | 9,762,808 | +0.15(+0.17%) |
Jun 25, 2019 | 90.41 | 90.42 | 89.89 | 89.95 | 7,670,132 | -0.46(-0.51%) |
Jun 24, 2019 | 90.52 | 90.56 | 90.36 | 90.41 | 2,864,909 | +0.18(+0.20%) |
Jun 21, 2019 | 90.61 | 90.77 | 90.24 | 90.24 | 8,820,446 | -0.89(-0.97%) |
Jun 20, 2019 | 91.08 | 91.13 | 90.88 | 91.12 | 7,033,205 | +0.41(+0.45%) |
Jun 19, 2019 | 89.83 | 90.73 | 89.70 | 90.72 | 6,700,115 | +0.78(+0.87%) |
Jun 18, 2019 | 89.68 | 89.93 | 89.68 | 89.93 | 7,323,133 | +0.90(+1.02%) |
Jun 17, 2019 | 89.00 | 89.09 | 88.85 | 89.03 | 2,690,086 | +0.04(+0.04%) |
Jun 14, 2019 | 88.96 | 89.00 | 88.92 | 88.99 | 3,071,439 | -0.07(-0.08%) |
Jun 13, 2019 | 88.90 | 89.06 | 88.82 | 89.06 | 3,751,870 | +0.20(+0.23%) |
Jun 12, 2019 | 89.00 | 89.04 | 88.79 | 88.86 | 3,049,110 | -0.07(-0.08%) |
Jun 11, 2019 | 89.05 | 89.15 | 88.93 | 88.93 | 2,403,108 | -0.12(-0.13%) |
Jun 10, 2019 | 89.07 | 89.18 | 89.04 | 89.05 | 2,739,827 | -0.11(-0.13%) |
Jun 07, 2019 | 88.83 | 89.25 | 88.77 | 89.16 | 5,094,432 | +0.54(+0.60%) |
Jun 06, 2019 | 88.41 | 88.65 | 88.39 | 88.63 | 3,693,597 | +0.34(+0.38%) |
Jun 05, 2019 | 88.40 | 88.48 | 88.19 | 88.29 | 3,880,697 | +0.28(+0.32%) |
Jun 04, 2019 | 87.66 | 88.10 | 87.64 | 88.01 | 6,795,752 | +0.53(+0.60%) |
Jun 03, 2019 | 87.25 | 87.49 | 87.24 | 87.49 | 9,931,250 | -0.03(-0.04%) |
May 31, 2019 | 87.21 | 87.54 | 87.10 | 87.52 | 4,444,920 | +0.00(+0.00%) |
May 30, 2019 | 87.46 | 87.57 | 87.30 | 87.52 | 3,335,117 | +0.26(+0.30%) |
May 29, 2019 | 87.22 | 87.35 | 87.16 | 87.26 | 2,268,444 | -0.05(-0.05%) |
May 28, 2019 | 87.27 | 87.43 | 87.21 | 87.30 | 3,342,196 | +0.11(+0.13%) |
May 24, 2019 | 87.30 | 87.46 | 87.12 | 87.19 | 2,775,814 | +0.09(+0.10%) |
May 23, 2019 | 87.09 | 87.17 | 86.97 | 87.10 | 4,318,737 | -0.12(-0.14%) |
May 22, 2019 | 87.41 | 87.47 | 87.16 | 87.22 | 3,052,217 | -0.05(-0.05%) |
May 21, 2019 | 87.27 | 87.42 | 87.19 | 87.27 | 4,137,521 | +0.10(+0.12%) |
May 20, 2019 | 86.91 | 87.19 | 86.82 | 87.17 | 6,346,558 | +0.39(+0.45%) |
May 17, 2019 | 86.94 | 87.05 | 86.76 | 86.78 | 3,421,332 | -0.20(-0.23%) |
May 16, 2019 | 87.12 | 87.14 | 86.97 | 86.98 | 3,336,626 | +0.02(+0.02%) |
May 15, 2019 | 86.84 | 87.02 | 86.67 | 86.96 | 6,647,129 | +0.32(+0.37%) |
May 14, 2019 | 86.66 | 86.81 | 86.53 | 86.64 | 5,681,018 | +0.27(+0.31%) |
May 13, 2019 | 86.71 | 86.76 | 86.34 | 86.37 | 15,472,131 | -0.70(-0.80%) |
May 10, 2019 | 86.92 | 87.20 | 86.68 | 87.07 | 8,957,267 | +0.29(+0.34%) |
May 09, 2019 | 86.75 | 87.01 | 86.52 | 86.78 | 9,385,619 | -0.26(-0.30%) |
May 08, 2019 | 86.93 | 87.20 | 86.92 | 87.04 | 4,110,716 | +0.10(+0.11%) |
May 07, 2019 | 87.06 | 87.25 | 86.75 | 86.94 | 8,721,282 | -0.34(-0.39%) |
May 06, 2019 | 87.14 | 87.42 | 87.06 | 87.29 | 3,391,727 | -0.14(-0.15%) |
May 03, 2019 | 87.11 | 87.42 | 87.06 | 87.42 | 6,115,657 | +0.49(+0.57%) |
May 02, 2019 | 87.18 | 87.21 | 86.81 | 86.93 | 6,299,113 | -0.14(-0.16%) |