Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 99.52 | 99.84 | 97.96 | 98.18 | 20,150 | -1.21(-1.22%) |
Jul 30, 2019 | 99.11 | 99.70 | 98.84 | 99.40 | 5,539 | -0.37(-0.37%) |
Jul 29, 2019 | 100.95 | 101.21 | 98.81 | 99.77 | 16,926 | -1.07(-1.06%) |
Jul 26, 2019 | 99.50 | 101.03 | 99.50 | 100.84 | 8,882 | +1.64(+1.66%) |
Jul 25, 2019 | 99.50 | 99.54 | 98.98 | 99.20 | 7,350 | -0.39(-0.39%) |
Jul 24, 2019 | 98.07 | 99.84 | 98.07 | 99.58 | 17,971 | +1.35(+1.37%) |
Jul 23, 2019 | 98.42 | 98.42 | 97.49 | 98.23 | 17,769 | -0.12(-0.12%) |
Jul 22, 2019 | 98.16 | 98.67 | 98.14 | 98.35 | 22,589 | +0.31(+0.31%) |
Jul 19, 2019 | 99.31 | 99.53 | 98.05 | 98.05 | 6,965 | -0.87(-0.88%) |
Jul 18, 2019 | 98.28 | 98.97 | 98.06 | 98.92 | 13,495 | +0.49(+0.49%) |
Jul 17, 2019 | 98.16 | 99.03 | 98.16 | 98.43 | 15,483 | +0.07(+0.07%) |
Jul 16, 2019 | 99.06 | 99.06 | 98.13 | 98.36 | 15,542 | -0.68(-0.69%) |
Jul 15, 2019 | 99.29 | 99.29 | 98.59 | 99.05 | 21,190 | -0.07(-0.07%) |
Jul 12, 2019 | 98.60 | 99.15 | 98.32 | 99.11 | 7,368 | +0.62(+0.63%) |
Jul 11, 2019 | 98.45 | 98.71 | 98.00 | 98.49 | 8,654 | +0.40(+0.40%) |
Jul 10, 2019 | 98.02 | 98.78 | 97.96 | 98.10 | 21,591 | +0.54(+0.56%) |
Jul 09, 2019 | 96.33 | 97.58 | 96.33 | 97.55 | 20,373 | +0.70(+0.73%) |
Jul 08, 2019 | 97.09 | 97.09 | 96.68 | 96.85 | 6,518 | -0.50(-0.51%) |
Jul 05, 2019 | 96.87 | 97.40 | 96.03 | 97.34 | 26,043 | +0.16(+0.16%) |
Jul 03, 2019 | 96.84 | 97.43 | 96.65 | 97.18 | 25,639 | +0.99(+1.03%) |
Jul 02, 2019 | 96.10 | 96.21 | 95.74 | 96.19 | 12,666 | +0.12(+0.12%) |
Jul 01, 2019 | 96.68 | 96.89 | 95.68 | 96.07 | 70,934 | +0.73(+0.77%) |
Jun 28, 2019 | 94.61 | 95.35 | 94.34 | 95.34 | 29,172 | +1.35(+1.43%) |
Jun 27, 2019 | 92.92 | 94.25 | 92.92 | 93.99 | 94,039 | +1.21(+1.30%) |
Jun 26, 2019 | 93.74 | 94.19 | 92.77 | 92.79 | 24,496 | -0.41(-0.44%) |
Jun 25, 2019 | 94.70 | 94.84 | 93.04 | 93.19 | 23,743 | -1.47(-1.55%) |
Jun 24, 2019 | 96.02 | 96.02 | 94.65 | 94.66 | 12,947 | -1.31(-1.36%) |
Jun 21, 2019 | 96.51 | 96.62 | 95.85 | 95.97 | 17,468 | -0.80(-0.83%) |
Jun 20, 2019 | 97.11 | 97.47 | 96.18 | 96.77 | 148,008 | +1.09(+1.14%) |
Jun 19, 2019 | 94.63 | 95.80 | 94.26 | 95.68 | 17,659 | +0.96(+1.01%) |
Jun 18, 2019 | 94.69 | 95.42 | 94.66 | 94.72 | 28,599 | +0.76(+0.81%) |
Jun 17, 2019 | 93.52 | 94.55 | 93.52 | 93.96 | 11,487 | +0.58(+0.63%) |
Jun 14, 2019 | 93.91 | 93.91 | 93.04 | 93.37 | 16,559 | -0.52(-0.56%) |
Jun 13, 2019 | 93.74 | 94.07 | 93.68 | 93.90 | 27,861 | +0.38(+0.40%) |
Jun 12, 2019 | 93.07 | 93.52 | 92.83 | 93.52 | 26,589 | +0.52(+0.55%) |
Jun 11, 2019 | 94.78 | 94.78 | 92.49 | 93.00 | 26,504 | -1.21(-1.28%) |
Jun 10, 2019 | 94.14 | 95.20 | 94.09 | 94.21 | 37,786 | +1.07(+1.15%) |
Jun 07, 2019 | 92.55 | 93.62 | 92.55 | 93.14 | 22,214 | +0.98(+1.06%) |
Jun 06, 2019 | 91.72 | 92.35 | 91.03 | 92.16 | 11,882 | +0.36(+0.39%) |
Jun 05, 2019 | 91.69 | 91.81 | 90.67 | 91.81 | 30,325 | +0.72(+0.79%) |
Jun 04, 2019 | 89.38 | 91.15 | 88.96 | 91.08 | 49,902 | +2.33(+2.62%) |
Jun 03, 2019 | 91.32 | 91.60 | 88.10 | 88.76 | 56,755 | -2.79(-3.05%) |
May 31, 2019 | 91.40 | 91.95 | 91.09 | 91.55 | 43,317 | -0.95(-1.03%) |
May 30, 2019 | 92.45 | 92.85 | 92.02 | 92.50 | 9,653 | +0.38(+0.41%) |
May 29, 2019 | 91.97 | 92.66 | 91.78 | 92.12 | 16,776 | -1.16(-1.24%) |
May 28, 2019 | 93.04 | 94.02 | 93.01 | 93.28 | 15,683 | +0.52(+0.57%) |
May 24, 2019 | 92.72 | 93.07 | 92.31 | 92.76 | 14,540 | +0.74(+0.81%) |
May 23, 2019 | 93.27 | 93.27 | 91.62 | 92.01 | 33,162 | -2.19(-2.32%) |
May 22, 2019 | 93.64 | 94.40 | 93.53 | 94.20 | 9,009 | +0.24(+0.25%) |
May 21, 2019 | 93.20 | 94.22 | 93.20 | 93.97 | 11,619 | +1.28(+1.38%) |
May 20, 2019 | 93.11 | 93.46 | 92.31 | 92.69 | 30,223 | -1.19(-1.27%) |
May 17, 2019 | 94.34 | 95.15 | 93.79 | 93.88 | 31,099 | -1.18(-1.24%) |
May 16, 2019 | 93.60 | 95.35 | 93.60 | 95.06 | 26,985 | +1.80(+1.93%) |
May 15, 2019 | 91.78 | 93.69 | 91.70 | 93.25 | 29,225 | +0.86(+0.93%) |
May 14, 2019 | 91.11 | 92.89 | 91.11 | 92.39 | 29,282 | +1.53(+1.68%) |
May 13, 2019 | 92.29 | 92.58 | 90.54 | 90.87 | 75,428 | -3.32(-3.52%) |
May 10, 2019 | 93.34 | 94.54 | 92.15 | 94.18 | 49,881 | +0.29(+0.31%) |
May 09, 2019 | 93.44 | 94.14 | 91.94 | 93.90 | 66,887 | -0.54(-0.58%) |
May 08, 2019 | 94.43 | 94.95 | 94.09 | 94.44 | 34,143 | -0.33(-0.34%) |
May 07, 2019 | 95.96 | 96.08 | 93.96 | 94.77 | 33,486 | -2.05(-2.12%) |
May 06, 2019 | 94.91 | 97.04 | 94.66 | 96.82 | 34,396 | -0.12(-0.13%) |
May 03, 2019 | 96.40 | 96.96 | 95.91 | 96.95 | 35,239 | +0.74(+0.77%) |
May 02, 2019 | 96.40 | 96.96 | 95.28 | 96.20 | 41,217 | -0.24(-0.25%) |