Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.01 | 96.84 | 94.67 | 95.88 | 1,503,887 | -0.57(-0.59%) |
Jul 30, 2019 | 95.90 | 96.56 | 95.81 | 96.45 | 1,468,564 | -0.09(-0.09%) |
Jul 29, 2019 | 96.78 | 96.98 | 96.11 | 96.54 | 2,702,534 | +1.12(+1.17%) |
Jul 26, 2019 | 94.90 | 95.75 | 94.67 | 95.42 | 2,595,292 | +0.95(+1.01%) |
Jul 25, 2019 | 95.69 | 97.52 | 93.37 | 94.47 | 6,471,565 | +3.73(+4.11%) |
Jul 24, 2019 | 91.06 | 91.38 | 90.26 | 90.74 | 1,799,475 | -0.26(-0.28%) |
Jul 23, 2019 | 90.70 | 91.07 | 90.42 | 90.99 | 2,252,458 | +0.82(+0.91%) |
Jul 22, 2019 | 89.85 | 90.45 | 89.63 | 90.18 | 2,323,172 | +0.66(+0.73%) |
Jul 19, 2019 | 89.64 | 89.77 | 88.33 | 89.52 | 5,323,493 | +4.69(+5.53%) |
Jul 18, 2019 | 84.38 | 85.81 | 83.96 | 84.83 | 2,331,943 | +0.87(+1.04%) |
Jul 17, 2019 | 84.89 | 84.89 | 83.68 | 83.96 | 1,508,121 | +0.39(+0.47%) |
Jul 16, 2019 | 83.82 | 83.91 | 83.22 | 83.57 | 1,604,756 | -0.52(-0.62%) |
Jul 15, 2019 | 83.34 | 84.11 | 83.24 | 84.09 | 2,688,837 | +1.54(+1.86%) |
Jul 12, 2019 | 84.02 | 84.37 | 80.95 | 82.55 | 5,988,877 | -2.58(-3.03%) |
Jul 11, 2019 | 85.88 | 86.21 | 84.70 | 85.13 | 2,988,809 | -1.60(-1.85%) |
Jul 10, 2019 | 87.24 | 87.24 | 86.04 | 86.74 | 1,745,371 | -0.15(-0.17%) |
Jul 09, 2019 | 87.27 | 87.46 | 86.64 | 86.89 | 1,808,969 | -0.16(-0.19%) |
Jul 08, 2019 | 87.81 | 87.95 | 86.93 | 87.05 | 986,075 | -0.98(-1.11%) |
Jul 05, 2019 | 88.14 | 88.20 | 87.32 | 88.03 | 1,171,952 | -1.16(-1.30%) |
Jul 03, 2019 | 88.71 | 89.41 | 88.18 | 89.19 | 1,635,024 | +3.11(+3.62%) |
Jul 02, 2019 | 85.05 | 86.24 | 84.95 | 86.07 | 1,537,501 | +2.11(+2.51%) |
Jul 01, 2019 | 84.09 | 84.34 | 83.42 | 83.97 | 1,080,160 | -0.08(-0.09%) |
Jun 28, 2019 | 83.77 | 84.21 | 83.67 | 84.04 | 937,730 | +1.24(+1.50%) |
Jun 27, 2019 | 82.78 | 82.88 | 82.04 | 82.80 | 1,166,067 | -0.16(-0.19%) |
Jun 26, 2019 | 84.23 | 84.23 | 82.90 | 82.96 | 945,292 | -0.98(-1.17%) |
Jun 25, 2019 | 85.05 | 85.17 | 83.90 | 83.94 | 1,156,431 | -1.60(-1.87%) |
Jun 24, 2019 | 85.39 | 86.02 | 85.29 | 85.53 | 924,164 | +0.00(+0.00%) |
Jun 21, 2019 | 85.12 | 85.91 | 84.92 | 85.53 | 1,291,064 | +0.32(+0.38%) |
Jun 20, 2019 | 85.19 | 85.30 | 84.56 | 85.21 | 1,971,188 | +1.73(+2.07%) |
Jun 19, 2019 | 82.81 | 83.80 | 82.68 | 83.48 | 995,062 | +1.00(+1.21%) |
Jun 18, 2019 | 81.25 | 82.86 | 81.18 | 82.49 | 2,556,103 | +2.42(+3.02%) |
Jun 17, 2019 | 79.75 | 80.18 | 79.62 | 80.06 | 820,447 | +0.13(+0.17%) |
Jun 14, 2019 | 80.11 | 80.55 | 79.83 | 79.93 | 857,900 | -1.66(-2.04%) |
Jun 13, 2019 | 81.97 | 82.20 | 81.20 | 81.59 | 763,596 | -0.83(-1.00%) |
Jun 12, 2019 | 82.28 | 82.61 | 82.19 | 82.42 | 738,710 | +0.94(+1.15%) |
Jun 11, 2019 | 81.54 | 81.84 | 81.05 | 81.48 | 932,915 | +0.46(+0.56%) |
Jun 10, 2019 | 81.33 | 81.37 | 80.86 | 81.02 | 1,084,430 | +0.01(+0.01%) |
Jun 07, 2019 | 81.10 | 81.43 | 80.66 | 81.01 | 1,236,615 | +1.16(+1.45%) |
Jun 06, 2019 | 79.47 | 79.89 | 79.24 | 79.86 | 1,004,321 | +0.79(+1.00%) |
Jun 05, 2019 | 79.76 | 79.82 | 79.03 | 79.07 | 1,411,466 | -0.64(-0.80%) |
Jun 04, 2019 | 79.44 | 79.72 | 78.97 | 79.70 | 943,586 | +1.58(+2.02%) |
Jun 03, 2019 | 77.28 | 78.23 | 76.92 | 78.13 | 1,484,286 | +0.84(+1.08%) |
May 31, 2019 | 76.28 | 77.51 | 76.04 | 77.29 | 1,916,428 | -0.93(-1.19%) |
May 30, 2019 | 77.76 | 78.52 | 77.74 | 78.22 | 1,225,722 | +1.03(+1.33%) |
May 29, 2019 | 77.24 | 77.37 | 76.50 | 77.20 | 1,562,539 | -1.00(-1.28%) |
May 28, 2019 | 78.69 | 78.92 | 78.10 | 78.19 | 1,163,557 | -0.39(-0.50%) |
May 24, 2019 | 78.68 | 78.90 | 78.13 | 78.58 | 872,118 | +0.44(+0.56%) |
May 23, 2019 | 77.98 | 78.44 | 77.83 | 78.15 | 1,453,280 | -0.30(-0.39%) |
May 22, 2019 | 77.22 | 78.69 | 77.06 | 78.45 | 1,263,806 | +1.54(+2.00%) |
May 21, 2019 | 77.09 | 77.25 | 76.72 | 76.91 | 1,481,259 | -0.01(-0.01%) |
May 20, 2019 | 77.67 | 77.84 | 76.71 | 76.92 | 1,042,711 | -1.55(-1.97%) |
May 17, 2019 | 79.08 | 79.24 | 78.32 | 78.47 | 1,208,707 | -1.18(-1.48%) |
May 16, 2019 | 78.84 | 80.32 | 78.81 | 79.65 | 1,298,684 | +0.05(+0.06%) |
May 15, 2019 | 78.10 | 79.86 | 78.08 | 79.60 | 1,724,487 | +0.78(+0.99%) |
May 14, 2019 | 78.30 | 79.30 | 78.29 | 78.82 | 926,672 | +0.27(+0.34%) |
May 13, 2019 | 77.72 | 78.65 | 77.71 | 78.55 | 1,391,673 | -1.34(-1.68%) |
May 10, 2019 | 79.83 | 80.18 | 79.09 | 79.89 | 869,696 | +0.19(+0.24%) |
May 09, 2019 | 79.30 | 79.97 | 78.85 | 79.70 | 1,088,330 | -0.95(-1.18%) |
May 08, 2019 | 80.38 | 81.19 | 80.21 | 80.65 | 1,114,729 | +0.65(+0.81%) |
May 07, 2019 | 80.78 | 81.35 | 79.54 | 80.01 | 2,172,421 | -2.27(-2.76%) |
May 06, 2019 | 81.55 | 82.67 | 81.43 | 82.27 | 1,213,502 | -0.31(-0.37%) |
May 03, 2019 | 82.58 | 83.04 | 82.20 | 82.58 | 1,142,105 | +0.52(+0.64%) |
May 02, 2019 | 82.98 | 82.98 | 81.72 | 82.06 | 1,454,898 | -0.25(-0.31%) |