Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.74 | 99.96 | 93.86 | 96.07 | 798,890 | -0.50(-0.52%) |
Jul 30, 2019 | 96.57 | 97.24 | 95.49 | 96.58 | 443,531 | -0.27(-0.27%) |
Jul 29, 2019 | 95.25 | 97.31 | 92.21 | 96.84 | 696,541 | +1.66(+1.75%) |
Jul 26, 2019 | 95.32 | 96.93 | 93.72 | 95.18 | 457,985 | +0.54(+0.57%) |
Jul 25, 2019 | 93.09 | 95.91 | 92.88 | 94.64 | 444,197 | +1.52(+1.64%) |
Jul 24, 2019 | 91.74 | 93.56 | 91.14 | 93.11 | 642,710 | +2.64(+2.91%) |
Jul 23, 2019 | 90.45 | 91.21 | 88.04 | 90.48 | 625,396 | +0.49(+0.55%) |
Jul 22, 2019 | 97.58 | 98.07 | 89.55 | 89.98 | 977,643 | -7.76(-7.94%) |
Jul 19, 2019 | 99.57 | 100.87 | 97.55 | 97.75 | 553,446 | -1.57(-1.58%) |
Jul 18, 2019 | 96.73 | 99.42 | 95.92 | 99.32 | 355,000 | +1.84(+1.89%) |
Jul 17, 2019 | 97.36 | 98.84 | 96.14 | 97.48 | 443,580 | +0.39(+0.41%) |
Jul 16, 2019 | 95.58 | 97.39 | 95.46 | 97.09 | 302,549 | +1.82(+1.91%) |
Jul 15, 2019 | 96.27 | 97.23 | 93.74 | 95.27 | 361,510 | -0.53(-0.55%) |
Jul 12, 2019 | 93.27 | 96.88 | 93.27 | 95.80 | 393,430 | +2.97(+3.20%) |
Jul 11, 2019 | 92.10 | 94.49 | 92.10 | 92.83 | 324,722 | +1.04(+1.14%) |
Jul 10, 2019 | 92.71 | 92.74 | 91.29 | 91.78 | 373,336 | -0.88(-0.94%) |
Jul 09, 2019 | 94.48 | 95.61 | 91.97 | 92.66 | 595,362 | -1.75(-1.85%) |
Jul 08, 2019 | 97.92 | 99.10 | 93.45 | 94.41 | 730,254 | -4.01(-4.08%) |
Jul 05, 2019 | 95.15 | 98.88 | 94.15 | 98.42 | 447,717 | +3.27(+3.43%) |
Jul 03, 2019 | 92.59 | 95.57 | 92.39 | 95.16 | 279,366 | +2.49(+2.69%) |
Jul 02, 2019 | 94.06 | 94.26 | 92.20 | 92.67 | 468,457 | -1.20(-1.28%) |
Jul 01, 2019 | 96.00 | 97.07 | 92.75 | 93.87 | 630,590 | +0.05(+0.05%) |
Jun 28, 2019 | 92.21 | 94.25 | 92.01 | 93.82 | 554,970 | +1.67(+1.81%) |
Jun 27, 2019 | 92.63 | 93.45 | 91.44 | 92.15 | 642,245 | +0.29(+0.31%) |
Jun 26, 2019 | 90.29 | 93.93 | 90.29 | 91.86 | 724,376 | +1.68(+1.87%) |
Jun 25, 2019 | 89.08 | 90.81 | 88.33 | 90.18 | 580,017 | +0.99(+1.11%) |
Jun 24, 2019 | 91.85 | 92.04 | 88.94 | 89.19 | 475,735 | -2.76(-3.01%) |
Jun 21, 2019 | 88.95 | 93.35 | 88.95 | 91.95 | 1,258,266 | +3.72(+4.21%) |
Jun 20, 2019 | 88.94 | 89.17 | 84.52 | 88.23 | 981,788 | -0.04(-0.04%) |
Jun 19, 2019 | 92.30 | 92.80 | 86.98 | 88.27 | 931,429 | -3.92(-4.26%) |
Jun 18, 2019 | 95.49 | 97.04 | 91.96 | 92.20 | 781,327 | -3.28(-3.43%) |
Jun 17, 2019 | 95.32 | 97.36 | 94.72 | 95.47 | 490,253 | +0.69(+0.73%) |
Jun 14, 2019 | 93.42 | 95.91 | 93.42 | 94.78 | 650,632 | +1.37(+1.47%) |
Jun 13, 2019 | 93.27 | 94.55 | 92.53 | 93.42 | 582,097 | +0.62(+0.66%) |
Jun 12, 2019 | 94.28 | 94.82 | 92.49 | 92.80 | 480,190 | -1.52(-1.61%) |
Jun 11, 2019 | 92.93 | 94.70 | 92.79 | 94.32 | 743,050 | +2.24(+2.43%) |
Jun 10, 2019 | 92.95 | 94.58 | 91.61 | 92.08 | 590,672 | -0.44(-0.48%) |
Jun 07, 2019 | 91.55 | 93.13 | 89.58 | 92.52 | 432,118 | +1.46(+1.60%) |
Jun 06, 2019 | 92.10 | 92.43 | 89.59 | 91.06 | 580,464 | -0.99(-1.07%) |
Jun 05, 2019 | 92.71 | 93.70 | 90.85 | 92.05 | 569,650 | -0.13(-0.14%) |
Jun 04, 2019 | 90.01 | 92.42 | 90.01 | 92.17 | 549,375 | +3.57(+4.03%) |
Jun 03, 2019 | 90.47 | 91.96 | 88.08 | 88.60 | 923,973 | -2.01(-2.22%) |
May 31, 2019 | 90.99 | 91.83 | 89.30 | 90.62 | 869,145 | -1.49(-1.61%) |
May 30, 2019 | 96.58 | 97.03 | 91.48 | 92.11 | 981,220 | -3.95(-4.11%) |
May 29, 2019 | 98.73 | 98.73 | 94.99 | 96.06 | 578,289 | -3.01(-3.04%) |
May 28, 2019 | 100.11 | 102.38 | 99.06 | 99.07 | 438,871 | -1.06(-1.06%) |
May 24, 2019 | 99.01 | 101.11 | 97.80 | 100.12 | 444,900 | +1.35(+1.37%) |
May 23, 2019 | 101.12 | 101.70 | 97.96 | 98.78 | 561,182 | -2.64(-2.60%) |
May 22, 2019 | 105.02 | 105.04 | 101.25 | 101.42 | 630,942 | -4.65(-4.38%) |
May 21, 2019 | 104.80 | 108.09 | 104.36 | 106.06 | 569,245 | +1.43(+1.36%) |
May 20, 2019 | 103.46 | 104.76 | 101.24 | 104.63 | 789,926 | +0.35(+0.34%) |
May 17, 2019 | 102.33 | 106.03 | 101.44 | 104.28 | 1,242,469 | +1.59(+1.55%) |
May 16, 2019 | 102.58 | 105.86 | 101.69 | 102.69 | 975,408 | +0.62(+0.60%) |
May 15, 2019 | 101.09 | 105.34 | 98.29 | 102.07 | 2,914,757 | -7.57(-6.90%) |
May 14, 2019 | 107.45 | 110.31 | 104.29 | 109.64 | 1,330,881 | +3.56(+3.35%) |
May 13, 2019 | 109.44 | 110.31 | 103.15 | 106.08 | 884,964 | -4.93(-4.44%) |
May 10, 2019 | 109.53 | 112.21 | 108.50 | 111.01 | 822,518 | +1.62(+1.48%) |
May 09, 2019 | 105.62 | 109.44 | 104.64 | 109.39 | 518,951 | +3.56(+3.36%) |
May 08, 2019 | 105.86 | 106.75 | 105.02 | 105.83 | 373,516 | +0.22(+0.21%) |
May 07, 2019 | 108.35 | 109.73 | 104.90 | 105.60 | 472,867 | -4.34(-3.95%) |
May 06, 2019 | 110.58 | 111.64 | 107.97 | 109.94 | 744,181 | -2.46(-2.19%) |
May 03, 2019 | 112.95 | 114.27 | 112.37 | 112.41 | 439,992 | -0.06(-0.05%) |
May 02, 2019 | 110.67 | 112.91 | 109.77 | 112.47 | 395,102 | +1.91(+1.72%) |