Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 97.77 | 97.98 | 96.69 | 97.15 | 939,593 | -0.82(-0.84%) |
Jul 30, 2019 | 96.68 | 97.97 | 96.68 | 97.97 | 1,112,435 | +0.57(+0.58%) |
Jul 29, 2019 | 97.78 | 98.03 | 97.34 | 97.40 | 839,547 | -0.49(-0.50%) |
Jul 26, 2019 | 96.71 | 98.11 | 96.54 | 97.89 | 666,830 | +1.42(+1.47%) |
Jul 25, 2019 | 96.06 | 96.50 | 95.70 | 96.48 | 1,324,628 | +0.31(+0.33%) |
Jul 24, 2019 | 94.42 | 96.36 | 94.42 | 96.16 | 1,092,885 | +1.54(+1.62%) |
Jul 23, 2019 | 94.28 | 94.73 | 94.17 | 94.63 | 2,021,873 | +0.37(+0.39%) |
Jul 22, 2019 | 94.39 | 94.64 | 94.13 | 94.26 | 1,482,336 | -0.44(-0.46%) |
Jul 19, 2019 | 93.59 | 94.72 | 93.37 | 94.70 | 1,630,382 | +1.15(+1.23%) |
Jul 18, 2019 | 92.04 | 93.94 | 91.94 | 93.54 | 2,111,342 | +1.07(+1.16%) |
Jul 17, 2019 | 91.27 | 93.43 | 91.27 | 92.47 | 2,918,882 | +0.52(+0.56%) |
Jul 16, 2019 | 92.71 | 94.53 | 91.67 | 91.95 | 4,788,164 | -4.32(-4.49%) |
Jul 15, 2019 | 98.51 | 98.51 | 95.94 | 96.28 | 1,683,605 | -1.92(-1.96%) |
Jul 12, 2019 | 99.04 | 99.19 | 98.04 | 98.20 | 1,314,041 | -0.50(-0.50%) |
Jul 11, 2019 | 98.08 | 98.85 | 97.47 | 98.70 | 776,897 | +0.62(+0.64%) |
Jul 10, 2019 | 98.26 | 98.77 | 97.72 | 98.07 | 658,207 | -0.49(-0.50%) |
Jul 09, 2019 | 96.56 | 98.68 | 96.56 | 98.56 | 1,895,904 | +1.41(+1.45%) |
Jul 08, 2019 | 96.88 | 97.44 | 96.37 | 97.16 | 726,159 | -0.59(-0.60%) |
Jul 05, 2019 | 97.67 | 98.25 | 97.44 | 97.74 | 490,447 | +0.63(+0.65%) |
Jul 03, 2019 | 96.35 | 97.12 | 95.88 | 97.11 | 387,151 | +1.26(+1.31%) |
Jul 02, 2019 | 96.53 | 97.04 | 95.03 | 95.85 | 692,309 | -0.68(-0.71%) |
Jul 01, 2019 | 96.53 | 97.48 | 96.04 | 96.53 | 968,855 | +1.24(+1.30%) |
Jun 28, 2019 | 94.48 | 95.29 | 93.91 | 95.29 | 3,131,954 | +1.75(+1.87%) |
Jun 27, 2019 | 93.29 | 94.19 | 93.11 | 93.54 | 1,393,573 | +0.13(+0.14%) |
Jun 26, 2019 | 94.07 | 94.29 | 93.20 | 93.42 | 892,079 | -0.12(-0.13%) |
Jun 25, 2019 | 92.71 | 93.76 | 91.90 | 93.53 | 1,264,165 | +0.56(+0.60%) |
Jun 24, 2019 | 92.77 | 93.95 | 92.75 | 92.98 | 873,782 | -0.15(-0.16%) |
Jun 21, 2019 | 93.59 | 94.25 | 93.09 | 93.12 | 1,390,385 | -0.52(-0.55%) |
Jun 20, 2019 | 94.07 | 94.27 | 92.68 | 93.64 | 1,040,130 | +0.05(+0.05%) |
Jun 19, 2019 | 93.64 | 94.95 | 93.45 | 93.59 | 764,523 | -0.01(-0.01%) |
Jun 18, 2019 | 93.29 | 95.07 | 93.25 | 93.60 | 778,031 | +0.63(+0.68%) |
Jun 17, 2019 | 94.02 | 94.45 | 92.76 | 92.97 | 619,030 | -1.05(-1.12%) |
Jun 14, 2019 | 94.03 | 94.76 | 93.12 | 94.02 | 1,463,143 | +0.01(+0.01%) |
Jun 13, 2019 | 94.73 | 95.40 | 93.80 | 94.01 | 1,197,027 | -0.27(-0.29%) |
Jun 12, 2019 | 95.47 | 96.35 | 94.19 | 94.29 | 753,618 | -1.19(-1.25%) |
Jun 11, 2019 | 97.10 | 97.64 | 94.64 | 95.48 | 1,206,173 | -1.01(-1.05%) |
Jun 10, 2019 | 96.48 | 97.41 | 96.34 | 96.49 | 917,611 | +0.92(+0.96%) |
Jun 07, 2019 | 96.20 | 96.23 | 95.21 | 95.57 | 676,849 | -0.79(-0.82%) |
Jun 06, 2019 | 96.04 | 96.68 | 95.20 | 96.36 | 466,164 | +0.23(+0.24%) |
Jun 05, 2019 | 96.55 | 96.86 | 95.41 | 96.13 | 829,300 | -0.19(-0.19%) |
Jun 04, 2019 | 94.66 | 96.33 | 94.51 | 96.32 | 733,778 | +2.87(+3.07%) |
Jun 03, 2019 | 94.29 | 94.79 | 93.02 | 93.45 | 1,137,877 | -1.23(-1.30%) |
May 31, 2019 | 94.64 | 95.45 | 93.74 | 94.68 | 945,130 | -0.95(-0.99%) |
May 30, 2019 | 96.97 | 97.53 | 95.30 | 95.62 | 1,076,093 | -1.32(-1.36%) |
May 29, 2019 | 96.05 | 97.23 | 95.53 | 96.94 | 613,610 | -0.07(-0.07%) |
May 28, 2019 | 98.02 | 98.61 | 97.01 | 97.01 | 870,540 | -1.08(-1.10%) |
May 24, 2019 | 97.27 | 98.34 | 97.27 | 98.09 | 1,270,079 | +1.41(+1.45%) |
May 23, 2019 | 96.74 | 96.81 | 95.78 | 96.69 | 607,513 | -0.82(-0.84%) |
May 22, 2019 | 98.25 | 98.59 | 97.28 | 97.51 | 586,435 | -1.00(-1.01%) |
May 21, 2019 | 97.93 | 98.99 | 97.90 | 98.50 | 665,025 | +0.76(+0.78%) |
May 20, 2019 | 97.39 | 98.30 | 97.09 | 97.74 | 555,249 | +0.20(+0.20%) |
May 17, 2019 | 97.19 | 98.78 | 97.19 | 97.55 | 673,570 | -0.72(-0.73%) |
May 16, 2019 | 97.72 | 98.97 | 97.61 | 98.27 | 843,303 | +1.24(+1.28%) |
May 15, 2019 | 96.80 | 97.32 | 95.79 | 97.03 | 1,376,066 | -0.82(-0.84%) |
May 14, 2019 | 96.85 | 98.46 | 96.30 | 97.85 | 1,157,309 | +1.40(+1.45%) |
May 13, 2019 | 98.78 | 99.27 | 95.98 | 96.45 | 1,196,961 | -4.36(-4.33%) |
May 10, 2019 | 100.05 | 101.15 | 99.12 | 100.81 | 844,909 | +0.31(+0.31%) |
May 09, 2019 | 99.02 | 100.80 | 98.72 | 100.50 | 1,201,396 | +0.42(+0.42%) |
May 08, 2019 | 100.90 | 101.03 | 100.00 | 100.08 | 1,177,271 | -1.01(-1.00%) |
May 07, 2019 | 101.64 | 102.09 | 100.45 | 101.10 | 1,350,225 | -1.52(-1.48%) |
May 06, 2019 | 101.53 | 103.12 | 101.46 | 102.62 | 671,318 | -0.35(-0.34%) |
May 03, 2019 | 102.03 | 103.22 | 101.97 | 102.97 | 1,549,734 | +1.46(+1.44%) |
May 02, 2019 | 100.90 | 102.35 | 100.84 | 101.51 | 1,678,675 | +0.84(+0.83%) |