Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 92.06 | 94.54 | 89.16 | 90.59 | 11,388,193 | +3.85(+4.44%) |
Jul 30, 2019 | 86.11 | 87.17 | 84.46 | 86.74 | 5,781,070 | -0.29(-0.34%) |
Jul 29, 2019 | 87.56 | 87.93 | 85.14 | 87.03 | 5,271,681 | -0.63(-0.71%) |
Jul 26, 2019 | 87.65 | 88.62 | 87.43 | 87.66 | 2,329,468 | +0.34(+0.39%) |
Jul 25, 2019 | 86.62 | 87.90 | 86.06 | 87.32 | 2,952,247 | -0.61(-0.69%) |
Jul 24, 2019 | 86.22 | 88.08 | 86.18 | 87.92 | 2,182,503 | +1.53(+1.77%) |
Jul 23, 2019 | 87.04 | 87.30 | 85.90 | 86.40 | 2,480,180 | +0.08(+0.09%) |
Jul 22, 2019 | 86.20 | 87.29 | 85.70 | 86.32 | 3,267,612 | +0.63(+0.73%) |
Jul 19, 2019 | 87.50 | 87.56 | 85.66 | 85.69 | 3,754,228 | -1.66(-1.89%) |
Jul 18, 2019 | 87.06 | 87.62 | 86.20 | 87.35 | 4,192,423 | -0.50(-0.57%) |
Jul 17, 2019 | 87.89 | 88.97 | 87.46 | 87.85 | 3,162,841 | +0.15(+0.17%) |
Jul 16, 2019 | 90.40 | 90.50 | 86.60 | 87.70 | 6,218,970 | -2.61(-2.90%) |
Jul 15, 2019 | 90.83 | 91.09 | 89.93 | 90.31 | 2,876,491 | -0.59(-0.65%) |
Jul 12, 2019 | 91.74 | 92.03 | 90.44 | 90.90 | 2,713,611 | -0.66(-0.72%) |
Jul 11, 2019 | 91.85 | 92.89 | 90.66 | 91.56 | 3,389,775 | -0.46(-0.50%) |
Jul 10, 2019 | 90.25 | 92.19 | 89.75 | 92.02 | 4,657,948 | +1.87(+2.07%) |
Jul 09, 2019 | 90.59 | 90.78 | 88.67 | 90.15 | 4,846,244 | -1.36(-1.49%) |
Jul 08, 2019 | 91.51 | 91.69 | 89.53 | 91.51 | 4,607,724 | -0.16(-0.17%) |
Jul 05, 2019 | 95.75 | 95.81 | 89.46 | 91.66 | 12,043,124 | -4.42(-4.60%) |
Jul 03, 2019 | 100.87 | 101.06 | 95.57 | 96.08 | 4,757,984 | -4.51(-4.49%) |
Jul 02, 2019 | 99.66 | 101.45 | 98.71 | 100.60 | 4,017,883 | +1.73(+1.75%) |
Jul 01, 2019 | 100.53 | 100.75 | 97.76 | 98.86 | 3,525,275 | -0.30(-0.31%) |
Jun 28, 2019 | 98.66 | 99.35 | 97.18 | 99.17 | 5,294,579 | +2.08(+2.14%) |
Jun 27, 2019 | 95.65 | 97.62 | 94.85 | 97.09 | 2,969,128 | +1.78(+1.87%) |
Jun 26, 2019 | 95.49 | 96.01 | 93.64 | 95.31 | 2,886,737 | +0.41(+0.43%) |
Jun 25, 2019 | 96.73 | 97.06 | 94.09 | 94.90 | 3,435,225 | -2.06(-2.12%) |
Jun 24, 2019 | 93.68 | 97.50 | 93.26 | 96.95 | 5,173,674 | +3.59(+3.85%) |
Jun 21, 2019 | 91.06 | 94.00 | 89.51 | 93.36 | 6,369,098 | +2.10(+2.30%) |
Jun 20, 2019 | 91.81 | 92.93 | 91.15 | 91.26 | 2,632,702 | +0.60(+0.66%) |
Jun 19, 2019 | 90.48 | 91.25 | 89.43 | 90.67 | 2,854,331 | +0.54(+0.60%) |
Jun 18, 2019 | 91.55 | 93.33 | 90.04 | 90.13 | 4,039,392 | -0.40(-0.44%) |
Jun 17, 2019 | 90.70 | 91.58 | 90.10 | 90.53 | 2,483,241 | -0.28(-0.31%) |
Jun 14, 2019 | 91.63 | 91.85 | 88.59 | 90.81 | 3,366,920 | -0.82(-0.90%) |
Jun 13, 2019 | 91.00 | 92.39 | 90.50 | 91.64 | 2,580,198 | +0.88(+0.97%) |
Jun 12, 2019 | 92.84 | 93.00 | 89.82 | 90.75 | 2,633,683 | -1.87(-2.02%) |
Jun 11, 2019 | 94.39 | 94.50 | 92.30 | 92.62 | 2,142,062 | -0.91(-0.97%) |
Jun 10, 2019 | 95.97 | 96.10 | 92.11 | 93.54 | 2,555,892 | -1.45(-1.53%) |
Jun 07, 2019 | 94.99 | 96.65 | 94.57 | 94.98 | 2,064,080 | +0.59(+0.62%) |
Jun 06, 2019 | 93.98 | 95.37 | 93.09 | 94.40 | 2,710,254 | +1.12(+1.20%) |
Jun 05, 2019 | 91.75 | 94.01 | 91.75 | 93.28 | 2,638,919 | +1.10(+1.19%) |
Jun 04, 2019 | 89.70 | 92.26 | 88.33 | 92.18 | 2,893,298 | +2.76(+3.09%) |
Jun 03, 2019 | 91.36 | 92.29 | 88.90 | 89.42 | 3,477,307 | -1.73(-1.90%) |
May 31, 2019 | 89.02 | 91.35 | 89.01 | 91.16 | 2,878,214 | +0.93(+1.03%) |
May 30, 2019 | 90.82 | 91.12 | 89.61 | 90.22 | 2,566,535 | -0.41(-0.45%) |
May 29, 2019 | 90.84 | 91.87 | 89.91 | 90.64 | 1,928,478 | -0.93(-1.02%) |
May 28, 2019 | 91.06 | 92.26 | 90.72 | 91.57 | 2,786,915 | +1.17(+1.29%) |
May 24, 2019 | 90.75 | 91.38 | 89.59 | 90.40 | 2,310,373 | +0.20(+0.22%) |
May 23, 2019 | 91.41 | 92.78 | 89.47 | 90.21 | 3,137,344 | -1.69(-1.84%) |
May 22, 2019 | 92.88 | 93.62 | 91.69 | 91.90 | 1,869,825 | -1.77(-1.89%) |
May 21, 2019 | 91.47 | 94.26 | 91.32 | 93.67 | 4,041,038 | +2.67(+2.94%) |
May 20, 2019 | 93.47 | 94.01 | 90.40 | 91.00 | 3,924,051 | -4.25(-4.46%) |
May 17, 2019 | 96.23 | 96.90 | 94.65 | 95.25 | 3,095,405 | -1.70(-1.76%) |
May 16, 2019 | 94.74 | 97.00 | 94.12 | 96.95 | 3,806,678 | +2.18(+2.30%) |
May 15, 2019 | 91.86 | 96.29 | 91.72 | 94.77 | 4,793,799 | +2.15(+2.33%) |
May 14, 2019 | 89.04 | 93.54 | 88.87 | 92.61 | 5,010,422 | +4.06(+4.59%) |
May 13, 2019 | 90.11 | 91.19 | 88.05 | 88.55 | 3,763,278 | -3.39(-3.69%) |
May 10, 2019 | 91.11 | 92.21 | 89.13 | 91.94 | 4,063,115 | +0.55(+0.60%) |
May 09, 2019 | 90.61 | 92.29 | 90.29 | 91.39 | 5,267,701 | -0.55(-0.60%) |
May 08, 2019 | 97.06 | 97.51 | 90.27 | 91.94 | 17,836,358 | +1.13(+1.24%) |
May 07, 2019 | 91.18 | 91.47 | 89.93 | 90.81 | 7,223,731 | -1.01(-1.10%) |
May 06, 2019 | 89.22 | 92.05 | 88.65 | 91.82 | 4,506,287 | +1.23(+1.36%) |
May 03, 2019 | 91.76 | 91.94 | 88.82 | 90.59 | 6,520,631 | -1.86(-2.01%) |
May 02, 2019 | 93.28 | 94.34 | 91.95 | 92.45 | 3,685,715 | -0.45(-0.48%) |