Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.20 | 100.99 | 99.20 | 99.71 | 8,888,631 | -1.00(-0.99%) |
Jul 30, 2019 | 100.52 | 101.04 | 99.93 | 100.71 | 4,780,079 | +0.09(+0.09%) |
Jul 29, 2019 | 100.01 | 100.95 | 99.93 | 100.62 | 5,404,336 | +0.41(+0.41%) |
Jul 26, 2019 | 101.44 | 101.45 | 99.87 | 100.21 | 8,607,513 | -1.55(-1.52%) |
Jul 25, 2019 | 102.86 | 102.86 | 101.51 | 101.75 | 5,663,038 | -0.74(-0.72%) |
Jul 24, 2019 | 101.95 | 102.81 | 101.78 | 102.49 | 5,922,432 | +0.58(+0.57%) |
Jul 23, 2019 | 101.44 | 102.23 | 101.07 | 101.91 | 5,303,192 | +0.41(+0.41%) |
Jul 22, 2019 | 101.54 | 101.85 | 100.81 | 101.50 | 4,044,560 | +0.22(+0.22%) |
Jul 19, 2019 | 100.98 | 101.58 | 100.92 | 101.28 | 6,026,136 | +0.29(+0.29%) |
Jul 18, 2019 | 100.53 | 101.28 | 99.92 | 100.98 | 7,124,946 | +0.44(+0.43%) |
Jul 17, 2019 | 100.97 | 101.47 | 100.48 | 100.55 | 4,783,182 | -0.50(-0.50%) |
Jul 16, 2019 | 101.65 | 101.88 | 100.64 | 101.05 | 5,799,775 | -0.78(-0.76%) |
Jul 15, 2019 | 101.97 | 102.38 | 101.46 | 101.83 | 4,616,493 | -0.21(-0.21%) |
Jul 12, 2019 | 101.55 | 102.26 | 101.35 | 102.04 | 4,906,814 | +0.44(+0.44%) |
Jul 11, 2019 | 101.80 | 101.80 | 100.92 | 101.59 | 4,380,069 | -0.01(-0.01%) |
Jul 10, 2019 | 100.52 | 101.75 | 100.52 | 101.60 | 5,856,290 | +1.69(+1.69%) |
Jul 09, 2019 | 100.35 | 100.55 | 99.68 | 99.91 | 4,883,953 | -0.20(-0.20%) |
Jul 08, 2019 | 100.16 | 100.51 | 99.96 | 100.11 | 4,327,832 | +0.05(+0.05%) |
Jul 05, 2019 | 99.74 | 100.22 | 99.33 | 100.06 | 4,270,360 | +0.15(+0.15%) |
Jul 03, 2019 | 99.57 | 99.92 | 99.08 | 99.91 | 3,365,371 | +0.34(+0.34%) |
Jul 02, 2019 | 100.88 | 101.02 | 99.13 | 99.57 | 7,096,325 | -1.55(-1.53%) |
Jul 01, 2019 | 101.54 | 101.92 | 100.73 | 101.11 | 6,827,543 | +0.32(+0.32%) |
Jun 28, 2019 | 99.96 | 100.82 | 99.72 | 100.79 | 8,702,086 | +1.08(+1.08%) |
Jun 27, 2019 | 100.37 | 100.60 | 99.54 | 99.71 | 4,385,105 | -0.66(-0.66%) |
Jun 26, 2019 | 100.90 | 101.15 | 100.34 | 100.38 | 6,240,862 | +0.23(+0.23%) |
Jun 25, 2019 | 101.11 | 101.33 | 100.02 | 100.14 | 5,819,179 | -1.03(-1.02%) |
Jun 24, 2019 | 100.87 | 101.55 | 100.78 | 101.17 | 6,843,460 | -0.02(-0.02%) |
Jun 21, 2019 | 101.08 | 102.22 | 100.62 | 101.19 | 17,640,730 | +0.53(+0.52%) |
Jun 20, 2019 | 100.69 | 101.00 | 100.11 | 100.66 | 9,595,104 | +1.13(+1.13%) |
Jun 19, 2019 | 99.23 | 100.01 | 98.99 | 99.54 | 4,749,889 | -0.03(-0.03%) |
Jun 18, 2019 | 98.77 | 100.33 | 98.70 | 99.57 | 6,030,290 | +1.25(+1.27%) |
Jun 17, 2019 | 97.78 | 98.68 | 97.50 | 98.32 | 5,209,216 | +0.47(+0.48%) |
Jun 14, 2019 | 98.00 | 98.13 | 97.49 | 97.85 | 4,156,649 | -0.08(-0.08%) |
Jun 13, 2019 | 98.20 | 98.73 | 97.57 | 97.93 | 4,929,787 | +0.58(+0.60%) |
Jun 12, 2019 | 97.48 | 97.66 | 96.84 | 97.35 | 4,938,717 | -0.79(-0.81%) |
Jun 11, 2019 | 99.92 | 100.03 | 98.13 | 98.14 | 6,944,983 | -0.91(-0.92%) |
Jun 10, 2019 | 98.98 | 99.43 | 98.58 | 99.05 | 7,048,652 | +0.66(+0.67%) |
Jun 07, 2019 | 97.79 | 98.91 | 97.62 | 98.39 | 6,596,785 | +0.65(+0.66%) |
Jun 06, 2019 | 95.74 | 98.13 | 95.66 | 97.75 | 9,097,781 | +2.45(+2.58%) |
Jun 05, 2019 | 95.47 | 95.60 | 94.17 | 95.29 | 6,304,007 | +0.28(+0.30%) |
Jun 04, 2019 | 94.44 | 95.32 | 94.19 | 95.01 | 6,463,480 | +1.06(+1.13%) |
Jun 03, 2019 | 92.90 | 94.04 | 92.72 | 93.95 | 7,532,391 | +1.73(+1.88%) |
May 31, 2019 | 92.51 | 93.31 | 92.11 | 92.21 | 8,518,743 | -1.24(-1.33%) |
May 30, 2019 | 94.39 | 94.55 | 93.02 | 93.45 | 7,169,326 | -1.13(-1.19%) |
May 29, 2019 | 94.80 | 95.06 | 93.81 | 94.58 | 9,199,635 | -1.25(-1.30%) |
May 28, 2019 | 96.29 | 96.64 | 95.71 | 95.83 | 10,056,279 | -0.32(-0.34%) |
May 24, 2019 | 95.82 | 96.33 | 95.07 | 96.15 | 5,959,095 | +0.68(+0.71%) |
May 23, 2019 | 96.23 | 96.28 | 94.65 | 95.47 | 13,581,429 | -2.19(-2.24%) |
May 22, 2019 | 97.92 | 98.36 | 97.47 | 97.66 | 7,115,649 | -0.62(-0.63%) |
May 21, 2019 | 98.03 | 98.77 | 97.92 | 98.28 | 5,999,843 | +0.41(+0.41%) |
May 20, 2019 | 97.77 | 98.17 | 97.63 | 97.88 | 5,641,859 | +0.26(+0.27%) |
May 17, 2019 | 97.24 | 98.09 | 97.10 | 97.62 | 8,483,309 | -0.23(-0.23%) |
May 16, 2019 | 98.00 | 98.45 | 97.62 | 97.84 | 10,547,932 | -0.12(-0.12%) |
May 15, 2019 | 97.21 | 98.24 | 96.95 | 97.96 | 8,658,449 | +0.40(+0.41%) |
May 14, 2019 | 96.79 | 98.05 | 96.66 | 97.56 | 8,546,122 | +0.96(+1.00%) |
May 13, 2019 | 97.78 | 98.06 | 96.26 | 96.60 | 9,601,850 | -1.24(-1.27%) |
May 10, 2019 | 97.19 | 98.07 | 96.11 | 97.84 | 10,956,483 | +0.64(+0.66%) |
May 09, 2019 | 97.15 | 98.11 | 96.14 | 97.20 | 20,566,468 | +2.96(+3.14%) |
May 08, 2019 | 94.94 | 95.03 | 94.16 | 94.24 | 7,766,314 | -0.62(-0.65%) |
May 07, 2019 | 94.08 | 94.86 | 93.44 | 94.86 | 11,426,586 | -0.10(-0.11%) |
May 06, 2019 | 94.24 | 96.12 | 94.22 | 94.96 | 13,756,444 | +0.91(+0.96%) |
May 03, 2019 | 94.39 | 95.08 | 93.93 | 94.06 | 9,182,809 | +0.71(+0.76%) |
May 02, 2019 | 94.07 | 95.02 | 93.26 | 93.34 | 11,838,284 | -1.15(-1.21%) |