Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.90 | 96.25 | 93.11 | 94.39 | 753,798 | -0.27(-0.29%) |
Jul 30, 2019 | 94.24 | 95.09 | 93.07 | 94.66 | 676,136 | +0.20(+0.21%) |
Jul 29, 2019 | 93.78 | 95.24 | 93.00 | 94.46 | 810,125 | +1.95(+2.11%) |
Jul 26, 2019 | 92.00 | 93.35 | 91.18 | 92.51 | 898,200 | +1.61(+1.77%) |
Jul 25, 2019 | 89.56 | 92.73 | 88.89 | 90.90 | 1,032,372 | +1.34(+1.50%) |
Jul 24, 2019 | 87.63 | 89.63 | 86.41 | 89.56 | 261,157 | +1.68(+1.91%) |
Jul 23, 2019 | 88.59 | 88.82 | 87.19 | 87.88 | 399,149 | -0.40(-0.45%) |
Jul 22, 2019 | 88.94 | 89.71 | 87.77 | 88.28 | 592,772 | +1.48(+1.71%) |
Jul 19, 2019 | 87.76 | 88.50 | 86.77 | 86.80 | 325,200 | -0.99(-1.13%) |
Jul 18, 2019 | 87.00 | 88.01 | 86.99 | 87.79 | 671,440 | +0.59(+0.68%) |
Jul 17, 2019 | 87.64 | 89.22 | 86.89 | 87.20 | 2,081,309 | -1.24(-1.40%) |
Jul 16, 2019 | 84.70 | 88.94 | 83.52 | 88.44 | 794,273 | +2.49(+2.90%) |
Jul 15, 2019 | 85.44 | 86.83 | 84.50 | 85.95 | 721,980 | +0.95(+1.12%) |
Jul 12, 2019 | 85.18 | 86.00 | 84.19 | 85.00 | 188,200 | +0.00(+0.00%) |
Jul 11, 2019 | 85.93 | 85.93 | 83.81 | 85.00 | 191,966 | -0.56(-0.65%) |
Jul 10, 2019 | 85.86 | 86.88 | 84.91 | 85.56 | 271,403 | +0.00(+0.00%) |
Jul 09, 2019 | 84.41 | 86.51 | 84.41 | 85.56 | 315,752 | +0.86(+1.02%) |
Jul 08, 2019 | 84.22 | 85.08 | 83.66 | 84.70 | 390,019 | +0.24(+0.28%) |
Jul 05, 2019 | 85.98 | 86.22 | 83.57 | 84.46 | 327,700 | -2.24(-2.58%) |
Jul 03, 2019 | 86.33 | 86.76 | 85.65 | 86.70 | 227,700 | +1.07(+1.25%) |
Jul 02, 2019 | 86.16 | 86.40 | 84.59 | 85.63 | 345,587 | -0.34(-0.40%) |
Jul 01, 2019 | 87.14 | 87.42 | 85.60 | 85.97 | 445,934 | +0.02(+0.02%) |
Jun 28, 2019 | 84.20 | 86.16 | 83.60 | 85.95 | 1,790,700 | +2.13(+2.54%) |
Jun 27, 2019 | 81.88 | 83.91 | 81.64 | 83.82 | 468,360 | +2.30(+2.82%) |
Jun 26, 2019 | 81.00 | 82.15 | 80.25 | 81.52 | 474,301 | +1.05(+1.30%) |
Jun 25, 2019 | 83.35 | 83.35 | 80.18 | 80.47 | 491,859 | -1.44(-1.76%) |
Jun 24, 2019 | 83.12 | 83.53 | 81.82 | 81.91 | 865,044 | -1.13(-1.36%) |
Jun 21, 2019 | 83.28 | 83.69 | 81.97 | 83.04 | 1,002,600 | -0.10(-0.12%) |
Jun 20, 2019 | 82.18 | 83.63 | 80.88 | 83.14 | 793,361 | +2.04(+2.52%) |
Jun 19, 2019 | 79.08 | 81.31 | 79.05 | 81.10 | 816,331 | +2.05(+2.59%) |
Jun 18, 2019 | 78.21 | 79.88 | 77.87 | 79.05 | 518,146 | +1.55(+2.00%) |
Jun 17, 2019 | 74.29 | 78.20 | 74.29 | 77.50 | 706,229 | +3.28(+4.42%) |
Jun 14, 2019 | 75.00 | 75.21 | 73.57 | 74.22 | 453,900 | -0.76(-1.01%) |
Jun 13, 2019 | 76.45 | 77.05 | 74.57 | 74.98 | 238,211 | -1.10(-1.45%) |
Jun 12, 2019 | 75.02 | 76.29 | 74.73 | 76.08 | 343,604 | +1.48(+1.98%) |
Jun 11, 2019 | 76.20 | 76.66 | 73.68 | 74.60 | 398,432 | -1.29(-1.70%) |
Jun 10, 2019 | 76.63 | 76.92 | 75.16 | 75.89 | 291,550 | +0.57(+0.76%) |
Jun 07, 2019 | 75.41 | 76.31 | 74.95 | 75.32 | 306,400 | +0.33(+0.44%) |
Jun 06, 2019 | 75.97 | 76.83 | 74.52 | 74.99 | 352,109 | -0.74(-0.98%) |
Jun 05, 2019 | 74.39 | 77.91 | 74.23 | 75.73 | 1,031,428 | +2.33(+3.17%) |
Jun 04, 2019 | 70.26 | 74.01 | 69.35 | 73.40 | 1,026,706 | +3.91(+5.63%) |
Jun 03, 2019 | 69.45 | 70.64 | 68.50 | 69.49 | 426,064 | +0.02(+0.03%) |
May 31, 2019 | 71.09 | 71.63 | 69.22 | 69.47 | 491,900 | -2.31(-3.22%) |
May 30, 2019 | 71.54 | 72.45 | 70.65 | 71.78 | 520,275 | +0.74(+1.04%) |
May 29, 2019 | 68.85 | 71.58 | 68.45 | 71.04 | 464,849 | +0.78(+1.11%) |
May 28, 2019 | 68.81 | 70.96 | 68.39 | 70.26 | 598,356 | +1.40(+2.03%) |
May 24, 2019 | 67.54 | 70.42 | 67.54 | 68.86 | 462,500 | +1.83(+2.73%) |
May 23, 2019 | 68.08 | 68.08 | 66.21 | 67.03 | 281,498 | -1.49(-2.17%) |
May 22, 2019 | 68.61 | 69.42 | 67.88 | 68.52 | 144,970 | -0.42(-0.61%) |
May 21, 2019 | 67.72 | 69.43 | 67.10 | 68.94 | 334,091 | +1.68(+2.50%) |
May 20, 2019 | 66.61 | 68.46 | 65.62 | 67.26 | 224,865 | +0.01(+0.01%) |
May 17, 2019 | 69.58 | 69.89 | 66.89 | 67.25 | 623,000 | -2.70(-3.86%) |
May 16, 2019 | 67.97 | 70.22 | 67.95 | 69.95 | 378,396 | +2.24(+3.31%) |
May 15, 2019 | 66.61 | 68.34 | 66.61 | 67.71 | 295,484 | +0.30(+0.45%) |
May 14, 2019 | 67.69 | 68.23 | 66.51 | 67.41 | 404,597 | +0.14(+0.21%) |
May 13, 2019 | 67.60 | 68.80 | 67.11 | 67.27 | 466,433 | -2.01(-2.90%) |
May 10, 2019 | 69.85 | 71.21 | 67.03 | 69.28 | 377,100 | -0.58(-0.83%) |
May 09, 2019 | 66.94 | 71.07 | 66.73 | 69.86 | 695,025 | +2.29(+3.39%) |
May 08, 2019 | 67.95 | 69.28 | 66.75 | 67.57 | 348,293 | -0.12(-0.18%) |
May 07, 2019 | 68.65 | 69.55 | 67.25 | 67.69 | 558,756 | -1.45(-2.10%) |
May 06, 2019 | 66.40 | 69.23 | 65.20 | 69.14 | 380,968 | +1.54(+2.28%) |
May 03, 2019 | 66.23 | 67.94 | 65.35 | 67.60 | 470,400 | +1.85(+2.81%) |
May 02, 2019 | 65.55 | 67.00 | 64.48 | 65.75 | 335,658 | -0.07(-0.11%) |