Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,495 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,761 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,894,004 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,889 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.10 | 2,087,344 | +1.08(+1.14%) |
Jul 24, 2019 | 94.31 | 94.92 | 91.25 | 94.03 | 3,023,269 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,878 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.58 | 91.50 | 91.99 | 3,122,629 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,187 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.79 | 1,752,967 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,069 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,139 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,452 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,701 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,303 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,503 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,284 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,230 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,492 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,378 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,371 | +1.08(+1.10%) |
Jul 01, 2019 | 97.67 | 98.00 | 96.80 | 97.97 | 3,021,231 | +1.54(+1.60%) |
Jun 28, 2019 | 95.36 | 96.43 | 95.26 | 96.43 | 3,649,354 | +1.19(+1.25%) |
Jun 27, 2019 | 93.60 | 95.58 | 93.44 | 95.23 | 1,589,902 | +1.98(+2.13%) |
Jun 26, 2019 | 92.43 | 93.59 | 92.01 | 93.25 | 1,658,904 | +1.25(+1.36%) |
Jun 25, 2019 | 94.22 | 94.49 | 91.76 | 92.00 | 2,352,472 | -2.23(-2.37%) |
Jun 24, 2019 | 95.01 | 95.14 | 93.80 | 94.23 | 1,306,685 | -0.62(-0.66%) |
Jun 21, 2019 | 95.26 | 95.73 | 94.79 | 94.85 | 2,136,620 | -0.72(-0.75%) |
Jun 20, 2019 | 94.42 | 95.79 | 94.29 | 95.57 | 2,200,303 | +1.10(+1.16%) |
Jun 19, 2019 | 93.62 | 94.77 | 93.29 | 94.47 | 1,583,280 | +0.65(+0.69%) |
Jun 18, 2019 | 92.56 | 94.01 | 92.28 | 93.82 | 1,664,585 | +1.86(+2.03%) |
Jun 17, 2019 | 92.06 | 92.41 | 91.46 | 91.96 | 963,317 | -0.21(-0.22%) |
Jun 14, 2019 | 91.69 | 92.36 | 91.17 | 92.16 | 899,085 | +0.38(+0.42%) |
Jun 13, 2019 | 92.30 | 92.50 | 91.40 | 91.78 | 1,139,430 | -0.32(-0.34%) |
Jun 12, 2019 | 92.73 | 93.38 | 91.99 | 92.10 | 906,661 | -0.57(-0.62%) |
Jun 11, 2019 | 92.58 | 93.55 | 91.94 | 92.67 | 1,123,815 | +0.89(+0.97%) |
Jun 10, 2019 | 91.67 | 92.91 | 91.59 | 91.78 | 1,870,490 | +0.51(+0.56%) |
Jun 07, 2019 | 90.16 | 92.12 | 90.16 | 91.27 | 1,807,293 | +1.49(+1.66%) |
Jun 06, 2019 | 89.06 | 89.86 | 88.96 | 89.78 | 1,394,904 | +0.99(+1.11%) |
Jun 05, 2019 | 89.24 | 89.77 | 88.42 | 88.79 | 1,801,497 | -0.32(-0.35%) |
Jun 04, 2019 | 88.28 | 89.13 | 87.72 | 89.11 | 2,309,191 | +1.86(+2.14%) |
Jun 03, 2019 | 87.95 | 88.30 | 86.73 | 87.24 | 2,687,459 | -1.00(-1.13%) |
May 31, 2019 | 87.61 | 88.91 | 87.24 | 88.24 | 1,980,724 | -0.22(-0.25%) |
May 30, 2019 | 88.01 | 89.28 | 87.94 | 88.45 | 1,619,871 | +0.74(+0.84%) |
May 29, 2019 | 87.80 | 87.90 | 86.78 | 87.71 | 2,042,809 | -0.29(-0.33%) |
May 28, 2019 | 89.11 | 89.28 | 87.86 | 88.00 | 1,909,877 | -0.70(-0.79%) |
May 24, 2019 | 89.96 | 90.33 | 88.28 | 88.70 | 2,698,979 | -0.74(-0.83%) |
May 23, 2019 | 90.14 | 91.27 | 89.23 | 89.44 | 5,335,500 | -1.34(-1.48%) |
May 22, 2019 | 90.31 | 91.35 | 90.31 | 90.78 | 1,399,505 | -0.09(-0.10%) |
May 21, 2019 | 90.88 | 91.32 | 90.74 | 90.87 | 2,533,787 | +0.63(+0.70%) |
May 20, 2019 | 90.88 | 91.06 | 89.88 | 90.24 | 2,496,396 | -1.44(-1.57%) |
May 17, 2019 | 91.53 | 92.18 | 91.38 | 91.68 | 1,733,400 | -1.10(-1.19%) |
May 16, 2019 | 92.56 | 93.37 | 92.40 | 92.79 | 1,622,470 | +0.54(+0.59%) |
May 15, 2019 | 90.13 | 92.59 | 89.72 | 92.24 | 2,299,262 | +1.88(+2.08%) |
May 14, 2019 | 88.59 | 90.98 | 88.59 | 90.36 | 2,294,650 | +2.33(+2.65%) |
May 13, 2019 | 88.64 | 88.87 | 87.56 | 88.03 | 1,958,606 | -2.13(-2.36%) |
May 10, 2019 | 89.02 | 90.50 | 88.37 | 90.16 | 1,809,380 | +0.38(+0.43%) |
May 09, 2019 | 88.69 | 90.06 | 88.41 | 89.77 | 1,800,777 | +0.43(+0.49%) |
May 08, 2019 | 88.83 | 89.70 | 88.59 | 89.34 | 2,307,682 | +0.21(+0.23%) |
May 07, 2019 | 89.97 | 90.65 | 88.59 | 89.13 | 1,922,873 | -1.78(-1.96%) |
May 06, 2019 | 89.95 | 91.29 | 89.65 | 90.91 | 2,415,050 | -1.01(-1.10%) |
May 03, 2019 | 90.24 | 92.06 | 90.06 | 91.93 | 2,598,027 | +2.07(+2.30%) |
May 02, 2019 | 91.06 | 91.34 | 89.12 | 89.86 | 2,592,810 | -1.35(-1.48%) |