Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.51 | 103.52 | 99.27 | 100.25 | 426,738 | -1.41(-1.39%) |
Jul 30, 2019 | 100.31 | 101.92 | 99.35 | 101.66 | 648,584 | +0.73(+0.72%) |
Jul 29, 2019 | 98.22 | 101.17 | 98.22 | 100.93 | 481,034 | +2.63(+2.68%) |
Jul 26, 2019 | 100.89 | 101.21 | 95.05 | 98.30 | 1,023,031 | -1.05(-1.06%) |
Jul 25, 2019 | 99.42 | 100.49 | 99.01 | 99.35 | 293,540 | -0.17(-0.17%) |
Jul 24, 2019 | 99.23 | 101.13 | 99.12 | 99.52 | 286,295 | +0.24(+0.24%) |
Jul 23, 2019 | 99.10 | 100.52 | 98.79 | 99.28 | 360,649 | +2.64(+2.73%) |
Jul 22, 2019 | 98.55 | 98.75 | 96.55 | 96.64 | 577,530 | -1.69(-1.72%) |
Jul 19, 2019 | 99.03 | 99.76 | 98.09 | 98.34 | 198,221 | -0.18(-0.18%) |
Jul 18, 2019 | 98.13 | 98.83 | 97.74 | 98.52 | 229,992 | +0.37(+0.38%) |
Jul 17, 2019 | 97.70 | 98.41 | 97.13 | 98.15 | 255,769 | +0.59(+0.60%) |
Jul 16, 2019 | 96.49 | 98.37 | 96.25 | 97.56 | 222,314 | +0.91(+0.94%) |
Jul 15, 2019 | 97.07 | 97.64 | 96.54 | 96.65 | 274,465 | -0.09(-0.09%) |
Jul 12, 2019 | 94.70 | 97.10 | 94.70 | 96.74 | 157,413 | +2.41(+2.56%) |
Jul 11, 2019 | 94.60 | 94.75 | 93.88 | 94.33 | 152,250 | +0.05(+0.05%) |
Jul 10, 2019 | 95.01 | 95.26 | 93.85 | 94.28 | 199,456 | -0.67(-0.71%) |
Jul 09, 2019 | 96.13 | 96.37 | 94.62 | 94.95 | 187,058 | -1.31(-1.37%) |
Jul 08, 2019 | 95.27 | 96.39 | 95.13 | 96.27 | 188,224 | +0.99(+1.04%) |
Jul 05, 2019 | 95.23 | 95.58 | 94.25 | 95.27 | 150,436 | -0.69(-0.72%) |
Jul 03, 2019 | 94.30 | 95.96 | 93.99 | 95.96 | 182,363 | +1.73(+1.84%) |
Jul 02, 2019 | 95.38 | 95.84 | 93.80 | 94.23 | 189,054 | -1.33(-1.40%) |
Jul 01, 2019 | 95.54 | 96.42 | 94.81 | 95.57 | 210,924 | +0.82(+0.87%) |
Jun 28, 2019 | 93.47 | 94.86 | 93.47 | 94.74 | 502,794 | +1.54(+1.65%) |
Jun 27, 2019 | 93.23 | 93.74 | 92.67 | 93.20 | 320,841 | +0.26(+0.29%) |
Jun 26, 2019 | 92.83 | 93.65 | 92.72 | 92.94 | 253,509 | +0.24(+0.26%) |
Jun 25, 2019 | 93.60 | 93.87 | 92.58 | 92.70 | 273,244 | -0.73(-0.78%) |
Jun 24, 2019 | 94.29 | 94.93 | 93.34 | 93.43 | 308,220 | -0.82(-0.87%) |
Jun 21, 2019 | 94.62 | 95.15 | 93.66 | 94.25 | 412,088 | -0.65(-0.69%) |
Jun 20, 2019 | 94.43 | 95.05 | 93.76 | 94.90 | 359,634 | +1.35(+1.45%) |
Jun 19, 2019 | 95.29 | 95.29 | 93.18 | 93.55 | 225,747 | -1.80(-1.88%) |
Jun 18, 2019 | 93.78 | 95.56 | 93.32 | 95.35 | 317,609 | +2.17(+2.32%) |
Jun 17, 2019 | 93.44 | 93.94 | 92.88 | 93.18 | 277,934 | -0.20(-0.21%) |
Jun 14, 2019 | 91.62 | 93.50 | 91.22 | 93.38 | 202,766 | +1.49(+1.63%) |
Jun 13, 2019 | 90.71 | 92.23 | 90.70 | 91.89 | 348,976 | +1.15(+1.27%) |
Jun 12, 2019 | 92.23 | 92.23 | 90.55 | 90.73 | 137,840 | -1.12(-1.22%) |
Jun 11, 2019 | 92.07 | 92.92 | 89.92 | 91.85 | 264,198 | +0.26(+0.29%) |
Jun 10, 2019 | 92.32 | 93.25 | 91.43 | 91.58 | 221,551 | -0.54(-0.59%) |
Jun 07, 2019 | 91.02 | 92.53 | 90.86 | 92.12 | 177,817 | +1.58(+1.74%) |
Jun 06, 2019 | 91.17 | 91.66 | 89.69 | 90.54 | 210,502 | -0.57(-0.62%) |
Jun 05, 2019 | 91.62 | 93.16 | 89.83 | 91.11 | 183,856 | +0.40(+0.44%) |
Jun 04, 2019 | 90.08 | 90.87 | 89.53 | 90.71 | 257,980 | +1.39(+1.56%) |
Jun 03, 2019 | 88.81 | 90.21 | 88.29 | 89.32 | 211,696 | +0.61(+0.69%) |
May 31, 2019 | 87.50 | 88.76 | 87.24 | 88.71 | 289,561 | +0.02(+0.02%) |
May 30, 2019 | 89.31 | 89.63 | 88.46 | 88.69 | 267,256 | -0.43(-0.48%) |
May 29, 2019 | 90.49 | 90.50 | 88.93 | 89.11 | 265,895 | -2.03(-2.23%) |
May 28, 2019 | 92.00 | 92.82 | 91.07 | 91.15 | 140,404 | -0.72(-0.78%) |
May 24, 2019 | 91.85 | 92.66 | 91.56 | 91.87 | 314,404 | +0.45(+0.50%) |
May 23, 2019 | 92.06 | 92.59 | 90.35 | 91.41 | 181,318 | -1.35(-1.46%) |
May 22, 2019 | 92.32 | 92.99 | 92.13 | 92.77 | 174,896 | -0.10(-0.11%) |
May 21, 2019 | 92.72 | 92.94 | 91.91 | 92.87 | 292,160 | +0.55(+0.59%) |
May 20, 2019 | 91.36 | 92.65 | 90.76 | 92.32 | 479,718 | +0.38(+0.41%) |
May 17, 2019 | 92.03 | 93.51 | 91.64 | 91.94 | 625,109 | -0.54(-0.58%) |
May 16, 2019 | 89.81 | 92.92 | 89.50 | 92.48 | 879,590 | +2.75(+3.07%) |
May 15, 2019 | 88.46 | 89.95 | 87.52 | 89.73 | 564,758 | +0.71(+0.80%) |
May 14, 2019 | 87.58 | 89.71 | 87.52 | 89.02 | 376,574 | +1.54(+1.76%) |
May 13, 2019 | 89.63 | 89.80 | 87.32 | 87.48 | 404,574 | -3.47(-3.82%) |
May 10, 2019 | 91.13 | 91.33 | 89.80 | 90.95 | 297,082 | -0.31(-0.34%) |
May 09, 2019 | 92.09 | 92.97 | 90.95 | 91.27 | 212,792 | -1.33(-1.44%) |
May 08, 2019 | 91.06 | 93.28 | 90.82 | 92.60 | 1,056,914 | +1.46(+1.60%) |
May 07, 2019 | 92.91 | 93.11 | 90.66 | 91.13 | 503,860 | -2.71(-2.89%) |
May 06, 2019 | 92.96 | 94.07 | 92.47 | 93.84 | 379,245 | -0.51(-0.54%) |
May 03, 2019 | 93.73 | 95.52 | 93.73 | 94.35 | 261,047 | +0.74(+0.79%) |
May 02, 2019 | 93.37 | 93.94 | 92.34 | 93.61 | 425,447 | +0.65(+0.70%) |