Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.78 | 103.09 | 100.53 | 101.62 | 5,713,005 | -0.29(-0.28%) |
Jul 30, 2019 | 100.10 | 102.56 | 99.66 | 101.91 | 3,839,280 | +0.90(+0.89%) |
Jul 29, 2019 | 101.55 | 101.90 | 100.46 | 101.01 | 4,903,419 | -1.56(-1.52%) |
Jul 26, 2019 | 99.93 | 103.18 | 99.89 | 102.57 | 10,024,068 | +1.98(+1.97%) |
Jul 25, 2019 | 98.07 | 100.62 | 97.72 | 100.58 | 10,512,034 | +3.28(+3.37%) |
Jul 24, 2019 | 93.63 | 97.86 | 93.23 | 97.30 | 14,208,506 | +7.76(+8.66%) |
Jul 23, 2019 | 88.87 | 89.58 | 88.47 | 89.54 | 3,952,698 | +1.07(+1.21%) |
Jul 22, 2019 | 88.39 | 88.85 | 88.16 | 88.47 | 2,933,664 | +0.60(+0.68%) |
Jul 19, 2019 | 87.79 | 89.17 | 87.75 | 87.88 | 3,540,783 | +0.43(+0.50%) |
Jul 18, 2019 | 86.68 | 87.58 | 86.61 | 87.44 | 2,773,368 | +0.48(+0.56%) |
Jul 17, 2019 | 89.38 | 89.38 | 86.83 | 86.96 | 4,317,351 | -2.88(-3.20%) |
Jul 16, 2019 | 90.38 | 91.47 | 89.79 | 89.83 | 3,477,951 | -0.15(-0.17%) |
Jul 15, 2019 | 89.79 | 90.38 | 88.93 | 89.99 | 2,690,101 | -0.10(-0.11%) |
Jul 12, 2019 | 88.21 | 90.34 | 88.21 | 90.09 | 4,163,165 | +2.19(+2.50%) |
Jul 11, 2019 | 86.46 | 87.94 | 86.30 | 87.89 | 2,139,619 | +1.45(+1.68%) |
Jul 10, 2019 | 86.98 | 87.14 | 86.13 | 86.44 | 2,341,739 | -0.09(-0.11%) |
Jul 09, 2019 | 86.45 | 86.56 | 86.05 | 86.53 | 2,295,277 | -0.16(-0.19%) |
Jul 08, 2019 | 86.51 | 87.34 | 86.51 | 86.69 | 1,969,500 | -0.43(-0.49%) |
Jul 05, 2019 | 87.43 | 87.43 | 86.12 | 87.12 | 1,848,101 | -0.66(-0.76%) |
Jul 03, 2019 | 86.95 | 87.79 | 86.64 | 87.78 | 1,402,887 | +1.02(+1.18%) |
Jul 02, 2019 | 87.72 | 87.72 | 86.18 | 86.76 | 2,375,039 | -0.83(-0.94%) |
Jul 01, 2019 | 88.96 | 89.42 | 87.08 | 87.59 | 3,092,388 | -0.26(-0.29%) |
Jun 28, 2019 | 87.03 | 88.01 | 86.97 | 87.84 | 3,680,096 | +1.34(+1.54%) |
Jun 27, 2019 | 85.35 | 86.84 | 85.20 | 86.51 | 3,072,591 | +1.47(+1.73%) |
Jun 26, 2019 | 83.03 | 85.38 | 82.63 | 85.03 | 5,436,094 | +2.42(+2.92%) |
Jun 25, 2019 | 84.82 | 84.82 | 82.50 | 82.62 | 6,277,025 | -2.20(-2.60%) |
Jun 24, 2019 | 86.46 | 86.75 | 84.77 | 84.82 | 4,355,308 | -2.08(-2.40%) |
Jun 21, 2019 | 87.96 | 88.16 | 86.88 | 86.91 | 6,211,007 | -1.05(-1.19%) |
Jun 20, 2019 | 87.40 | 88.19 | 87.11 | 87.95 | 3,083,601 | +1.57(+1.81%) |
Jun 19, 2019 | 86.98 | 87.20 | 85.89 | 86.39 | 2,417,806 | -0.50(-0.58%) |
Jun 18, 2019 | 86.67 | 88.11 | 86.46 | 86.89 | 2,967,584 | +0.64(+0.74%) |
Jun 17, 2019 | 86.46 | 86.70 | 85.89 | 86.25 | 2,724,885 | -0.19(-0.22%) |
Jun 14, 2019 | 86.63 | 86.67 | 85.61 | 86.44 | 2,150,827 | -0.34(-0.39%) |
Jun 13, 2019 | 85.91 | 87.01 | 85.88 | 86.78 | 3,460,016 | +1.38(+1.61%) |
Jun 12, 2019 | 84.70 | 85.43 | 84.52 | 85.40 | 2,658,908 | +0.33(+0.39%) |
Jun 11, 2019 | 85.90 | 86.20 | 84.94 | 85.07 | 3,796,813 | -0.07(-0.08%) |
Jun 10, 2019 | 84.34 | 85.43 | 84.14 | 85.14 | 3,911,745 | +1.58(+1.89%) |
Jun 07, 2019 | 83.95 | 84.16 | 83.40 | 83.55 | 3,295,545 | +0.20(+0.23%) |
Jun 06, 2019 | 83.55 | 83.74 | 82.87 | 83.36 | 3,107,477 | -0.18(-0.21%) |
Jun 05, 2019 | 83.70 | 83.91 | 83.00 | 83.54 | 3,253,066 | +0.47(+0.56%) |
Jun 04, 2019 | 81.22 | 83.09 | 80.54 | 83.07 | 5,991,080 | +3.00(+3.75%) |
Jun 03, 2019 | 78.97 | 80.87 | 78.96 | 80.07 | 5,844,562 | +1.03(+1.30%) |
May 31, 2019 | 80.28 | 80.81 | 78.81 | 79.04 | 4,928,857 | -2.41(-2.96%) |
May 30, 2019 | 81.15 | 81.77 | 80.82 | 81.45 | 2,961,228 | +0.83(+1.03%) |
May 29, 2019 | 79.92 | 80.91 | 79.14 | 80.61 | 3,983,471 | +0.60(+0.74%) |
May 28, 2019 | 81.56 | 81.62 | 80.02 | 80.02 | 3,947,236 | -1.51(-1.86%) |
May 24, 2019 | 82.01 | 82.36 | 81.09 | 81.53 | 2,823,409 | -0.27(-0.33%) |
May 23, 2019 | 82.44 | 82.51 | 80.93 | 81.80 | 3,658,639 | -1.13(-1.36%) |
May 22, 2019 | 83.97 | 84.06 | 82.88 | 82.93 | 3,033,993 | -1.62(-1.92%) |
May 21, 2019 | 84.51 | 84.85 | 83.82 | 84.56 | 2,071,583 | +0.76(+0.90%) |
May 20, 2019 | 83.87 | 84.07 | 83.26 | 83.80 | 2,455,303 | -0.75(-0.89%) |
May 17, 2019 | 84.67 | 85.61 | 84.21 | 84.55 | 3,041,372 | -0.81(-0.95%) |
May 16, 2019 | 85.60 | 86.70 | 85.08 | 85.36 | 3,961,678 | -0.19(-0.23%) |
May 15, 2019 | 83.76 | 85.95 | 83.30 | 85.55 | 4,531,896 | +1.50(+1.78%) |
May 14, 2019 | 83.96 | 85.04 | 83.88 | 84.05 | 3,429,085 | +0.35(+0.41%) |
May 13, 2019 | 83.09 | 83.82 | 82.46 | 83.71 | 4,470,145 | -1.08(-1.27%) |
May 10, 2019 | 84.43 | 85.10 | 82.93 | 84.79 | 3,645,274 | -0.10(-0.12%) |
May 09, 2019 | 85.16 | 85.16 | 84.06 | 84.89 | 4,746,145 | -0.93(-1.08%) |
May 08, 2019 | 86.14 | 86.90 | 85.73 | 85.81 | 2,964,618 | -0.20(-0.24%) |
May 07, 2019 | 87.52 | 87.69 | 85.18 | 86.02 | 5,010,517 | -2.13(-2.42%) |
May 06, 2019 | 88.09 | 89.22 | 87.63 | 88.15 | 3,210,181 | -1.71(-1.90%) |
May 03, 2019 | 89.43 | 90.11 | 88.74 | 89.86 | 3,688,239 | +0.96(+1.08%) |
May 02, 2019 | 88.15 | 89.33 | 87.71 | 88.90 | 3,073,739 | +0.75(+0.85%) |