Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 99.13 | 99.39 | 98.93 | 99.13 | 11,266,380 | +0.04(+0.05%) |
Jul 30, 2019 | 99.10 | 99.16 | 99.01 | 99.09 | 2,705,048 | -0.01(-0.01%) |
Jul 29, 2019 | 99.13 | 99.17 | 99.06 | 99.09 | 4,678,675 | +0.04(+0.04%) |
Jul 26, 2019 | 99.15 | 99.15 | 98.99 | 99.05 | 5,242,180 | +0.02(+0.02%) |
Jul 25, 2019 | 99.16 | 99.16 | 98.91 | 99.03 | 3,342,283 | -0.15(-0.15%) |
Jul 24, 2019 | 99.16 | 99.23 | 99.13 | 99.18 | 3,124,934 | +0.14(+0.14%) |
Jul 23, 2019 | 99.10 | 99.15 | 99.01 | 99.04 | 2,985,769 | -0.10(-0.10%) |
Jul 22, 2019 | 99.23 | 99.23 | 99.13 | 99.14 | 3,205,570 | +0.12(+0.13%) |
Jul 19, 2019 | 99.06 | 99.12 | 98.99 | 99.01 | 3,537,489 | -0.12(-0.12%) |
Jul 18, 2019 | 98.95 | 99.16 | 98.92 | 99.13 | 6,716,618 | +0.16(+0.16%) |
Jul 17, 2019 | 98.80 | 98.99 | 98.78 | 98.97 | 3,352,132 | +0.26(+0.26%) |
Jul 16, 2019 | 98.64 | 98.71 | 98.54 | 98.71 | 2,412,910 | -0.11(-0.11%) |
Jul 15, 2019 | 98.75 | 98.83 | 98.73 | 98.82 | 4,063,361 | +0.14(+0.14%) |
Jul 12, 2019 | 98.57 | 98.73 | 98.57 | 98.68 | 4,307,143 | +0.11(+0.11%) |
Jul 11, 2019 | 98.92 | 98.92 | 98.57 | 98.57 | 3,709,387 | -0.37(-0.37%) |
Jul 10, 2019 | 98.99 | 99.01 | 98.84 | 98.93 | 5,153,266 | +0.07(+0.07%) |
Jul 09, 2019 | 98.90 | 98.92 | 98.82 | 98.86 | 2,835,871 | -0.03(-0.03%) |
Jul 08, 2019 | 99.07 | 99.09 | 98.89 | 98.89 | 3,414,767 | -0.05(-0.05%) |
Jul 05, 2019 | 99.05 | 99.05 | 98.78 | 98.94 | 2,763,344 | -0.42(-0.42%) |
Jul 03, 2019 | 99.26 | 99.40 | 99.25 | 99.36 | 1,487,436 | +0.16(+0.16%) |
Jul 02, 2019 | 99.02 | 99.22 | 98.99 | 99.20 | 6,473,196 | +0.18(+0.18%) |
Jul 01, 2019 | 99.09 | 99.10 | 98.87 | 99.02 | 4,714,741 | +0.07(+0.07%) |
Jun 28, 2019 | 98.96 | 99.06 | 98.92 | 98.95 | 11,126,720 | -0.04(-0.04%) |
Jun 27, 2019 | 98.86 | 99.00 | 98.78 | 99.00 | 3,335,018 | +0.28(+0.28%) |
Jun 26, 2019 | 98.90 | 98.92 | 98.69 | 98.72 | 4,167,272 | -0.22(-0.22%) |
Jun 25, 2019 | 98.96 | 99.03 | 98.84 | 98.94 | 3,500,940 | +0.02(+0.02%) |
Jun 24, 2019 | 98.84 | 98.97 | 98.84 | 98.92 | 3,465,703 | +0.18(+0.18%) |
Jun 21, 2019 | 98.84 | 98.87 | 98.68 | 98.75 | 5,221,660 | -0.26(-0.26%) |
Jun 20, 2019 | 98.99 | 99.14 | 98.94 | 99.00 | 4,753,656 | +0.17(+0.17%) |
Jun 19, 2019 | 98.38 | 98.84 | 98.32 | 98.84 | 3,258,754 | +0.34(+0.34%) |
Jun 18, 2019 | 98.59 | 98.61 | 98.38 | 98.50 | 4,096,462 | +0.27(+0.27%) |
Jun 17, 2019 | 98.21 | 98.28 | 98.16 | 98.23 | 3,727,752 | -0.03(-0.03%) |
Jun 14, 2019 | 98.20 | 98.31 | 98.18 | 98.26 | 2,139,325 | -0.03(-0.03%) |
Jun 13, 2019 | 98.13 | 98.30 | 98.11 | 98.28 | 2,580,692 | +0.21(+0.22%) |
Jun 12, 2019 | 98.00 | 98.12 | 97.98 | 98.07 | 3,148,197 | +0.12(+0.13%) |
Jun 11, 2019 | 97.94 | 97.97 | 97.90 | 97.95 | 4,922,731 | -0.02(-0.02%) |
Jun 10, 2019 | 98.07 | 98.07 | 97.95 | 97.96 | 4,493,285 | -0.26(-0.26%) |
Jun 07, 2019 | 98.32 | 98.35 | 98.15 | 98.22 | 4,160,268 | +0.28(+0.28%) |
Jun 06, 2019 | 98.05 | 98.12 | 97.89 | 97.95 | 2,993,718 | -0.02(-0.02%) |
Jun 05, 2019 | 98.07 | 98.17 | 97.96 | 97.96 | 3,661,203 | -0.05(-0.05%) |
Jun 04, 2019 | 98.00 | 98.09 | 97.87 | 98.02 | 5,774,803 | -0.09(-0.09%) |
Jun 03, 2019 | 97.98 | 98.21 | 97.90 | 98.11 | 8,032,348 | +0.23(+0.24%) |
May 31, 2019 | 97.53 | 98.09 | 97.52 | 97.88 | 10,381,809 | +0.45(+0.46%) |
May 30, 2019 | 97.32 | 97.47 | 97.21 | 97.42 | 3,728,126 | +0.26(+0.26%) |
May 29, 2019 | 97.30 | 97.39 | 97.17 | 97.17 | 6,117,686 | +0.03(+0.03%) |
May 28, 2019 | 97.14 | 97.21 | 97.08 | 97.14 | 7,072,510 | +0.14(+0.15%) |
May 24, 2019 | 96.96 | 97.03 | 96.93 | 97.00 | 1,990,072 | +0.04(+0.04%) |
May 23, 2019 | 96.79 | 97.08 | 96.76 | 96.96 | 5,119,938 | +0.28(+0.29%) |
May 22, 2019 | 96.59 | 96.71 | 96.56 | 96.68 | 3,959,024 | +0.16(+0.17%) |
May 21, 2019 | 96.51 | 96.55 | 96.47 | 96.52 | 2,289,575 | -0.01(-0.01%) |
May 20, 2019 | 96.62 | 96.68 | 96.51 | 96.53 | 2,295,379 | -0.13(-0.14%) |
May 17, 2019 | 96.74 | 96.76 | 96.58 | 96.66 | 2,358,353 | +0.03(+0.03%) |
May 16, 2019 | 96.67 | 96.67 | 96.59 | 96.63 | 3,109,756 | -0.12(-0.12%) |
May 15, 2019 | 96.78 | 96.79 | 96.63 | 96.75 | 3,007,710 | +0.17(+0.17%) |
May 14, 2019 | 96.55 | 96.61 | 96.52 | 96.58 | 7,012,622 | +0.08(+0.08%) |
May 13, 2019 | 96.48 | 96.61 | 96.47 | 96.50 | 7,595,474 | +0.16(+0.17%) |
May 10, 2019 | 96.40 | 96.47 | 96.31 | 96.34 | 5,930,174 | +0.02(+0.02%) |
May 09, 2019 | 96.44 | 96.47 | 96.24 | 96.32 | 5,467,947 | +0.05(+0.06%) |
May 08, 2019 | 96.40 | 96.47 | 96.24 | 96.27 | 6,707,322 | -0.02(-0.02%) |
May 07, 2019 | 96.31 | 96.37 | 96.27 | 96.29 | 3,441,823 | +0.12(+0.12%) |
May 06, 2019 | 96.24 | 96.25 | 96.14 | 96.17 | 5,198,894 | +0.12(+0.13%) |
May 03, 2019 | 96.03 | 96.12 | 95.99 | 96.05 | 2,623,877 | +0.16(+0.17%) |
May 02, 2019 | 96.04 | 96.04 | 95.84 | 95.89 | 3,811,976 | -0.21(-0.22%) |