Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.68 | 101.98 | 99.44 | 100.53 | 5,775,275 | -0.29(-0.28%) |
Jul 30, 2019 | 99.02 | 101.46 | 98.58 | 100.81 | 3,881,127 | +0.89(+0.89%) |
Jul 29, 2019 | 100.45 | 100.80 | 99.37 | 99.92 | 4,956,865 | -1.54(-1.52%) |
Jul 26, 2019 | 98.85 | 102.07 | 98.82 | 101.46 | 10,133,327 | +1.96(+1.97%) |
Jul 25, 2019 | 97.02 | 99.53 | 96.66 | 99.50 | 10,626,613 | +3.25(+3.37%) |
Jul 24, 2019 | 92.62 | 96.81 | 92.23 | 96.25 | 14,363,375 | +7.67(+8.66%) |
Jul 23, 2019 | 87.91 | 88.61 | 87.52 | 88.58 | 3,995,781 | +1.06(+1.21%) |
Jul 22, 2019 | 87.43 | 87.90 | 87.21 | 87.52 | 2,965,640 | +0.59(+0.68%) |
Jul 19, 2019 | 86.84 | 88.21 | 86.80 | 86.93 | 3,579,376 | +0.43(+0.50%) |
Jul 18, 2019 | 85.75 | 86.63 | 85.67 | 86.50 | 2,803,597 | +0.48(+0.56%) |
Jul 17, 2019 | 88.42 | 88.42 | 85.90 | 86.02 | 4,364,409 | -2.84(-3.20%) |
Jul 16, 2019 | 89.40 | 90.48 | 88.82 | 88.86 | 3,515,859 | -0.15(-0.17%) |
Jul 15, 2019 | 88.82 | 89.40 | 87.97 | 89.02 | 2,719,423 | -0.10(-0.11%) |
Jul 12, 2019 | 87.26 | 89.37 | 87.26 | 89.12 | 4,208,542 | +2.17(+2.50%) |
Jul 11, 2019 | 85.52 | 87.00 | 85.37 | 86.95 | 2,162,940 | +1.44(+1.68%) |
Jul 10, 2019 | 86.04 | 86.20 | 85.20 | 85.51 | 2,367,263 | -0.09(-0.11%) |
Jul 09, 2019 | 85.51 | 85.62 | 85.12 | 85.60 | 2,320,294 | -0.16(-0.19%) |
Jul 08, 2019 | 85.58 | 86.40 | 85.58 | 85.76 | 1,990,967 | -0.42(-0.49%) |
Jul 05, 2019 | 86.49 | 86.49 | 85.19 | 86.18 | 1,868,244 | -0.66(-0.76%) |
Jul 03, 2019 | 86.01 | 86.84 | 85.71 | 86.84 | 1,418,178 | +1.01(+1.18%) |
Jul 02, 2019 | 86.78 | 86.78 | 85.25 | 85.83 | 2,400,926 | -0.82(-0.94%) |
Jul 01, 2019 | 88.00 | 88.45 | 86.15 | 86.64 | 3,126,094 | -0.25(-0.29%) |
Jun 28, 2019 | 86.10 | 87.06 | 86.03 | 86.89 | 3,720,208 | +1.32(+1.54%) |
Jun 27, 2019 | 84.43 | 85.90 | 84.29 | 85.57 | 3,106,082 | +1.46(+1.73%) |
Jun 26, 2019 | 82.13 | 84.46 | 81.74 | 84.12 | 5,495,346 | +2.39(+2.92%) |
Jun 25, 2019 | 83.91 | 83.91 | 81.61 | 81.73 | 6,345,442 | -2.18(-2.60%) |
Jun 24, 2019 | 85.53 | 85.82 | 83.86 | 83.91 | 4,402,779 | -2.06(-2.40%) |
Jun 21, 2019 | 87.01 | 87.21 | 85.94 | 85.97 | 6,278,705 | -1.04(-1.19%) |
Jun 20, 2019 | 86.46 | 87.24 | 86.17 | 87.00 | 3,117,211 | +1.55(+1.81%) |
Jun 19, 2019 | 86.04 | 86.26 | 84.96 | 85.46 | 2,444,160 | -0.50(-0.58%) |
Jun 18, 2019 | 85.73 | 87.16 | 85.52 | 85.95 | 2,999,930 | +0.63(+0.74%) |
Jun 17, 2019 | 85.53 | 85.77 | 84.96 | 85.32 | 2,754,585 | -0.19(-0.22%) |
Jun 14, 2019 | 85.70 | 85.73 | 84.69 | 85.51 | 2,174,271 | -0.34(-0.39%) |
Jun 13, 2019 | 84.98 | 86.07 | 84.95 | 85.84 | 3,497,730 | +1.36(+1.61%) |
Jun 12, 2019 | 83.79 | 84.50 | 83.61 | 84.48 | 2,687,889 | +0.33(+0.39%) |
Jun 11, 2019 | 84.98 | 85.27 | 84.03 | 84.15 | 3,838,197 | -0.07(-0.08%) |
Jun 10, 2019 | 83.43 | 84.50 | 83.23 | 84.22 | 3,954,382 | +1.57(+1.89%) |
Jun 07, 2019 | 83.04 | 83.25 | 82.50 | 82.65 | 3,331,465 | +0.19(+0.23%) |
Jun 06, 2019 | 82.65 | 82.84 | 81.98 | 82.46 | 3,141,348 | -0.18(-0.21%) |
Jun 05, 2019 | 82.80 | 83.01 | 82.11 | 82.64 | 3,288,523 | +0.46(+0.56%) |
Jun 04, 2019 | 80.34 | 82.19 | 79.68 | 82.17 | 6,056,381 | +2.97(+3.75%) |
Jun 03, 2019 | 78.12 | 79.99 | 78.11 | 79.20 | 5,908,266 | +1.02(+1.30%) |
May 31, 2019 | 79.41 | 79.94 | 77.96 | 78.19 | 4,982,580 | -2.38(-2.96%) |
May 30, 2019 | 80.27 | 80.89 | 79.95 | 80.57 | 2,993,504 | +0.82(+1.03%) |
May 29, 2019 | 79.06 | 80.04 | 78.29 | 79.74 | 4,026,890 | +0.59(+0.74%) |
May 28, 2019 | 80.68 | 80.74 | 79.15 | 79.15 | 3,990,259 | -1.50(-1.86%) |
May 24, 2019 | 81.12 | 81.47 | 80.22 | 80.65 | 2,854,183 | -0.27(-0.33%) |
May 23, 2019 | 81.55 | 81.62 | 80.06 | 80.92 | 3,698,517 | -1.12(-1.36%) |
May 22, 2019 | 83.07 | 83.15 | 81.99 | 82.04 | 3,067,062 | -1.61(-1.92%) |
May 21, 2019 | 83.60 | 83.93 | 82.91 | 83.65 | 2,094,163 | +0.75(+0.90%) |
May 20, 2019 | 82.97 | 83.17 | 82.36 | 82.90 | 2,482,065 | -0.74(-0.89%) |
May 17, 2019 | 83.76 | 84.69 | 83.30 | 83.64 | 3,074,522 | -0.80(-0.95%) |
May 16, 2019 | 84.68 | 85.76 | 84.16 | 84.44 | 4,004,860 | -0.19(-0.23%) |
May 15, 2019 | 82.85 | 85.02 | 82.40 | 84.63 | 4,581,294 | +1.48(+1.78%) |
May 14, 2019 | 83.05 | 84.12 | 82.98 | 83.15 | 3,466,461 | +0.34(+0.41%) |
May 13, 2019 | 82.20 | 82.91 | 81.57 | 82.80 | 4,518,870 | -1.07(-1.27%) |
May 10, 2019 | 83.52 | 84.18 | 82.04 | 83.87 | 3,685,008 | -0.10(-0.12%) |
May 09, 2019 | 84.25 | 84.25 | 83.15 | 83.97 | 4,797,878 | -0.92(-1.08%) |
May 08, 2019 | 85.21 | 85.96 | 84.80 | 84.89 | 2,996,932 | -0.20(-0.24%) |
May 07, 2019 | 86.58 | 86.75 | 84.26 | 85.09 | 5,065,131 | -2.11(-2.42%) |
May 06, 2019 | 87.14 | 88.25 | 86.69 | 87.20 | 3,245,171 | -1.69(-1.90%) |
May 03, 2019 | 88.46 | 89.14 | 87.78 | 88.89 | 3,728,441 | +0.95(+1.08%) |
May 02, 2019 | 87.20 | 88.37 | 86.76 | 87.94 | 3,107,242 | +0.74(+0.85%) |