Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.83 | 100.98 | 99.11 | 99.88 | 614,323 | -1.00(-0.99%) |
Jul 30, 2019 | 100.25 | 100.88 | 100.03 | 100.88 | 283,970 | +0.09(+0.09%) |
Jul 29, 2019 | 101.08 | 101.08 | 100.65 | 100.79 | 537,330 | -0.29(-0.29%) |
Jul 26, 2019 | 100.72 | 101.13 | 100.59 | 101.08 | 1,203,562 | +0.50(+0.50%) |
Jul 25, 2019 | 101.06 | 101.06 | 100.36 | 100.58 | 453,830 | -0.65(-0.64%) |
Jul 24, 2019 | 100.43 | 101.28 | 100.31 | 101.23 | 390,882 | +0.67(+0.67%) |
Jul 23, 2019 | 99.99 | 100.59 | 99.89 | 100.56 | 447,065 | +0.86(+0.87%) |
Jul 22, 2019 | 99.85 | 99.98 | 99.53 | 99.70 | 450,384 | +0.03(+0.03%) |
Jul 19, 2019 | 100.39 | 100.52 | 99.63 | 99.67 | 446,356 | -0.42(-0.42%) |
Jul 18, 2019 | 99.51 | 100.25 | 99.40 | 100.09 | 295,703 | +0.39(+0.39%) |
Jul 17, 2019 | 100.54 | 100.54 | 99.71 | 99.71 | 347,383 | -0.84(-0.83%) |
Jul 16, 2019 | 100.72 | 100.93 | 100.46 | 100.54 | 520,751 | -0.20(-0.20%) |
Jul 15, 2019 | 100.93 | 100.93 | 100.53 | 100.74 | 359,646 | -0.08(-0.08%) |
Jul 12, 2019 | 100.29 | 100.86 | 100.26 | 100.83 | 412,942 | +0.68(+0.68%) |
Jul 11, 2019 | 100.09 | 100.19 | 99.64 | 100.15 | 375,842 | +0.20(+0.20%) |
Jul 10, 2019 | 100.16 | 100.39 | 99.73 | 99.94 | 806,657 | +0.11(+0.11%) |
Jul 09, 2019 | 99.43 | 99.88 | 99.37 | 99.83 | 403,667 | -0.04(-0.04%) |
Jul 08, 2019 | 100.05 | 100.28 | 99.65 | 99.87 | 380,528 | -0.55(-0.55%) |
Jul 05, 2019 | 100.11 | 100.45 | 99.49 | 100.42 | 422,738 | -0.13(-0.13%) |
Jul 03, 2019 | 99.94 | 100.56 | 99.93 | 100.55 | 248,919 | +0.91(+0.91%) |
Jul 02, 2019 | 99.68 | 99.75 | 99.25 | 99.64 | 885,025 | -0.11(-0.11%) |
Jul 01, 2019 | 100.15 | 100.37 | 99.24 | 99.75 | 1,276,986 | +0.71(+0.71%) |
Jun 28, 2019 | 98.46 | 99.12 | 98.45 | 99.04 | 486,409 | +0.90(+0.92%) |
Jun 27, 2019 | 97.78 | 98.24 | 97.78 | 98.14 | 440,123 | +0.62(+0.63%) |
Jun 26, 2019 | 97.94 | 98.08 | 97.50 | 97.53 | 416,867 | -0.17(-0.17%) |
Jun 25, 2019 | 98.37 | 98.41 | 97.65 | 97.69 | 389,702 | -0.60(-0.61%) |
Jun 24, 2019 | 98.73 | 98.79 | 98.26 | 98.29 | 466,574 | -0.42(-0.43%) |
Jun 21, 2019 | 98.85 | 99.05 | 98.54 | 98.71 | 678,220 | -0.23(-0.23%) |
Jun 20, 2019 | 98.98 | 99.07 | 98.17 | 98.94 | 933,485 | +0.86(+0.88%) |
Jun 19, 2019 | 97.77 | 98.25 | 97.56 | 98.08 | 667,906 | +0.36(+0.37%) |
Jun 18, 2019 | 97.30 | 98.16 | 97.30 | 97.72 | 617,583 | +0.95(+0.98%) |
Jun 17, 2019 | 97.04 | 97.12 | 96.74 | 96.77 | 314,735 | -0.16(-0.16%) |
Jun 14, 2019 | 97.15 | 97.15 | 96.68 | 96.93 | 337,415 | -0.27(-0.27%) |
Jun 13, 2019 | 96.90 | 97.25 | 96.77 | 97.19 | 1,049,911 | +0.57(+0.59%) |
Jun 12, 2019 | 96.65 | 96.86 | 96.43 | 96.63 | 2,133,141 | -0.12(-0.12%) |
Jun 11, 2019 | 97.42 | 97.63 | 96.49 | 96.75 | 477,347 | -0.10(-0.10%) |
Jun 10, 2019 | 96.98 | 97.40 | 96.81 | 96.85 | 428,398 | +0.30(+0.31%) |
Jun 07, 2019 | 96.26 | 96.93 | 96.22 | 96.55 | 725,235 | +0.62(+0.65%) |
Jun 06, 2019 | 95.53 | 96.15 | 95.26 | 95.92 | 566,858 | +0.48(+0.50%) |
Jun 05, 2019 | 95.21 | 95.49 | 94.46 | 95.45 | 635,140 | +0.75(+0.79%) |
Jun 04, 2019 | 93.40 | 94.73 | 93.40 | 94.70 | 721,068 | +2.08(+2.24%) |
Jun 03, 2019 | 92.15 | 93.02 | 92.13 | 92.62 | 1,472,012 | +0.53(+0.58%) |
May 31, 2019 | 92.25 | 92.55 | 91.92 | 92.09 | 1,338,727 | -1.06(-1.14%) |
May 30, 2019 | 93.24 | 93.69 | 92.80 | 93.15 | 771,177 | +0.15(+0.16%) |
May 29, 2019 | 93.24 | 93.38 | 92.48 | 93.01 | 803,804 | -0.64(-0.68%) |
May 28, 2019 | 94.77 | 95.08 | 93.65 | 93.65 | 604,152 | -1.03(-1.09%) |
May 24, 2019 | 94.96 | 95.16 | 94.40 | 94.68 | 782,200 | +0.17(+0.18%) |
May 23, 2019 | 94.91 | 94.91 | 93.99 | 94.51 | 1,063,789 | -1.20(-1.25%) |
May 22, 2019 | 95.85 | 96.09 | 95.53 | 95.70 | 712,290 | -0.48(-0.50%) |
May 21, 2019 | 95.73 | 96.33 | 95.70 | 96.19 | 462,540 | +1.02(+1.08%) |
May 20, 2019 | 95.23 | 95.60 | 94.89 | 95.16 | 449,264 | -0.60(-0.63%) |
May 17, 2019 | 95.65 | 96.66 | 95.65 | 95.77 | 748,633 | -0.64(-0.66%) |
May 16, 2019 | 95.97 | 96.92 | 95.97 | 96.41 | 766,482 | +0.65(+0.68%) |
May 15, 2019 | 94.89 | 96.01 | 94.67 | 95.76 | 952,276 | +0.30(+0.32%) |
May 14, 2019 | 94.86 | 96.00 | 94.75 | 95.46 | 904,886 | +0.93(+0.99%) |
May 13, 2019 | 95.31 | 95.38 | 94.11 | 94.52 | 1,312,929 | -2.41(-2.49%) |
May 10, 2019 | 96.19 | 97.19 | 95.03 | 96.94 | 1,068,882 | +0.42(+0.44%) |
May 09, 2019 | 95.98 | 96.70 | 95.31 | 96.52 | 696,767 | -0.12(-0.12%) |
May 08, 2019 | 96.66 | 97.22 | 96.45 | 96.64 | 988,629 | -0.16(-0.16%) |
May 07, 2019 | 97.59 | 97.72 | 96.12 | 96.79 | 1,697,519 | -1.58(-1.61%) |
May 06, 2019 | 97.31 | 98.55 | 97.16 | 98.37 | 571,350 | -0.47(-0.47%) |
May 03, 2019 | 98.32 | 98.90 | 98.21 | 98.84 | 481,959 | +0.88(+0.90%) |
May 02, 2019 | 97.83 | 98.33 | 97.30 | 97.96 | 656,533 | +0.01(+0.01%) |