Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.08 | 97.61 | 95.17 | 95.91 | 1,738,934 | -0.25(-0.26%) |
Jul 30, 2019 | 93.13 | 96.78 | 92.71 | 96.15 | 1,471,875 | +2.78(+2.98%) |
Jul 29, 2019 | 95.25 | 95.79 | 92.73 | 93.37 | 1,208,246 | -1.99(-2.09%) |
Jul 26, 2019 | 96.13 | 96.54 | 94.65 | 95.37 | 1,351,133 | -1.16(-1.20%) |
Jul 25, 2019 | 101.70 | 101.86 | 96.29 | 96.52 | 1,691,910 | -3.88(-3.86%) |
Jul 24, 2019 | 99.87 | 102.98 | 99.87 | 100.40 | 1,301,284 | +0.19(+0.19%) |
Jul 23, 2019 | 98.88 | 100.34 | 98.09 | 100.22 | 1,009,027 | +1.36(+1.37%) |
Jul 22, 2019 | 99.84 | 100.46 | 97.83 | 98.86 | 1,191,465 | -0.91(-0.92%) |
Jul 19, 2019 | 97.14 | 99.94 | 96.19 | 99.77 | 2,012,339 | +2.73(+2.81%) |
Jul 18, 2019 | 96.14 | 97.65 | 95.63 | 97.05 | 2,556,783 | +0.61(+0.63%) |
Jul 17, 2019 | 96.71 | 97.89 | 96.26 | 96.44 | 2,135,870 | -0.57(-0.59%) |
Jul 16, 2019 | 97.53 | 97.88 | 95.57 | 97.01 | 1,638,602 | -0.27(-0.27%) |
Jul 15, 2019 | 100.73 | 101.15 | 96.89 | 97.27 | 1,145,534 | -3.06(-3.05%) |
Jul 12, 2019 | 100.58 | 101.38 | 99.80 | 100.33 | 952,393 | -0.50(-0.50%) |
Jul 11, 2019 | 101.27 | 101.63 | 100.01 | 100.83 | 1,122,926 | -0.30(-0.29%) |
Jul 10, 2019 | 99.35 | 101.38 | 99.27 | 101.13 | 1,342,682 | +2.68(+2.72%) |
Jul 09, 2019 | 98.58 | 98.78 | 97.03 | 98.45 | 1,362,713 | -0.57(-0.58%) |
Jul 08, 2019 | 98.25 | 100.15 | 97.87 | 99.02 | 910,457 | -0.08(-0.08%) |
Jul 05, 2019 | 96.90 | 99.18 | 96.90 | 99.10 | 1,074,917 | +2.09(+2.16%) |
Jul 03, 2019 | 97.66 | 98.15 | 96.76 | 97.01 | 899,533 | -0.17(-0.17%) |
Jul 02, 2019 | 101.14 | 101.60 | 96.72 | 97.17 | 1,807,407 | -4.35(-4.28%) |
Jul 01, 2019 | 103.58 | 104.01 | 99.70 | 101.52 | 2,098,617 | +0.22(+0.21%) |
Jun 28, 2019 | 100.33 | 102.03 | 100.27 | 101.31 | 2,302,813 | +1.32(+1.32%) |
Jun 27, 2019 | 100.31 | 102.16 | 99.95 | 99.99 | 1,436,479 | -0.71(-0.70%) |
Jun 26, 2019 | 101.69 | 103.18 | 100.66 | 100.70 | 1,598,978 | +0.46(+0.46%) |
Jun 25, 2019 | 100.98 | 101.44 | 99.48 | 100.24 | 1,278,190 | -1.10(-1.09%) |
Jun 24, 2019 | 104.82 | 105.73 | 100.92 | 101.34 | 1,468,329 | -3.59(-3.42%) |
Jun 21, 2019 | 103.60 | 105.50 | 103.06 | 104.93 | 2,605,204 | +1.87(+1.81%) |
Jun 20, 2019 | 103.08 | 104.06 | 101.47 | 103.06 | 2,252,182 | +2.52(+2.51%) |
Jun 19, 2019 | 102.65 | 103.56 | 100.12 | 100.54 | 1,560,272 | -2.45(-2.38%) |
Jun 18, 2019 | 100.15 | 103.42 | 100.15 | 103.00 | 1,996,907 | +3.78(+3.81%) |
Jun 17, 2019 | 95.95 | 99.43 | 95.66 | 99.22 | 1,351,132 | +2.64(+2.73%) |
Jun 14, 2019 | 98.41 | 98.84 | 96.39 | 96.57 | 1,556,563 | -1.95(-1.98%) |
Jun 13, 2019 | 97.96 | 98.65 | 97.03 | 98.53 | 1,126,215 | +2.15(+2.23%) |
Jun 12, 2019 | 97.66 | 98.04 | 95.59 | 96.38 | 1,277,143 | -2.63(-2.66%) |
Jun 11, 2019 | 99.07 | 100.61 | 98.65 | 99.01 | 1,354,900 | +1.32(+1.35%) |
Jun 10, 2019 | 98.22 | 99.17 | 96.55 | 97.69 | 1,601,883 | -0.71(-0.72%) |
Jun 07, 2019 | 98.78 | 99.09 | 97.19 | 98.40 | 2,504,169 | +0.12(+0.12%) |
Jun 06, 2019 | 97.23 | 99.41 | 96.39 | 98.28 | 2,205,977 | +1.67(+1.73%) |
Jun 05, 2019 | 99.54 | 99.54 | 95.19 | 96.61 | 2,228,245 | -2.80(-2.81%) |
Jun 04, 2019 | 98.60 | 100.48 | 96.94 | 99.41 | 1,698,849 | +1.76(+1.80%) |
Jun 03, 2019 | 96.98 | 98.47 | 96.31 | 97.65 | 1,311,860 | +1.42(+1.48%) |
May 31, 2019 | 94.35 | 97.33 | 94.14 | 96.23 | 1,928,924 | -0.12(-0.12%) |
May 30, 2019 | 98.98 | 99.10 | 95.01 | 96.35 | 1,337,596 | -2.32(-2.35%) |
May 29, 2019 | 96.51 | 98.87 | 94.89 | 98.67 | 2,040,834 | +0.35(+0.36%) |
May 28, 2019 | 99.76 | 99.90 | 97.70 | 98.31 | 1,520,644 | -1.08(-1.09%) |
May 24, 2019 | 102.23 | 102.52 | 96.89 | 99.39 | 2,663,054 | -1.61(-1.59%) |
May 23, 2019 | 106.03 | 106.03 | 99.31 | 101.00 | 2,362,380 | -6.87(-6.37%) |
May 22, 2019 | 112.78 | 112.78 | 107.61 | 107.88 | 1,760,124 | -5.63(-4.96%) |
May 21, 2019 | 110.70 | 114.80 | 110.70 | 113.50 | 1,284,222 | +3.36(+3.05%) |
May 20, 2019 | 110.85 | 111.25 | 109.63 | 110.14 | 1,482,024 | -0.71(-0.64%) |
May 17, 2019 | 110.94 | 112.22 | 110.17 | 110.85 | 1,335,448 | -1.11(-0.99%) |
May 16, 2019 | 111.79 | 113.10 | 111.70 | 111.96 | 980,798 | +0.74(+0.66%) |
May 15, 2019 | 108.47 | 111.80 | 108.21 | 111.22 | 993,695 | +1.33(+1.21%) |
May 14, 2019 | 109.94 | 111.25 | 109.57 | 109.89 | 1,473,925 | +0.63(+0.58%) |
May 13, 2019 | 109.24 | 110.72 | 107.88 | 109.26 | 1,313,650 | -1.15(-1.04%) |
May 10, 2019 | 108.55 | 110.80 | 106.43 | 110.41 | 2,146,576 | +1.50(+1.38%) |
May 09, 2019 | 107.78 | 110.03 | 105.46 | 108.91 | 1,861,453 | +0.87(+0.80%) |
May 08, 2019 | 103.56 | 109.86 | 103.56 | 108.04 | 2,481,867 | +3.88(+3.73%) |
May 07, 2019 | 104.42 | 105.22 | 101.50 | 104.15 | 2,838,144 | -1.67(-1.58%) |
May 06, 2019 | 105.45 | 106.84 | 104.08 | 105.82 | 2,409,458 | -1.56(-1.45%) |
May 03, 2019 | 103.70 | 108.50 | 103.70 | 107.38 | 2,646,808 | +4.54(+4.42%) |
May 02, 2019 | 106.20 | 106.73 | 101.91 | 102.84 | 3,879,281 | -3.84(-3.60%) |