Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.18 | 100.97 | 99.18 | 99.69 | 8,890,743 | -1.00(-0.99%) |
Jul 30, 2019 | 100.49 | 101.02 | 99.91 | 100.69 | 4,781,214 | +0.09(+0.09%) |
Jul 29, 2019 | 99.99 | 100.93 | 99.91 | 100.60 | 5,405,620 | +0.41(+0.41%) |
Jul 26, 2019 | 101.42 | 101.42 | 99.84 | 100.18 | 8,609,558 | -1.55(-1.52%) |
Jul 25, 2019 | 102.84 | 102.84 | 101.49 | 101.73 | 5,664,383 | -0.74(-0.72%) |
Jul 24, 2019 | 101.92 | 102.79 | 101.75 | 102.47 | 5,923,839 | +0.58(+0.57%) |
Jul 23, 2019 | 101.42 | 102.21 | 101.04 | 101.88 | 5,304,452 | +0.41(+0.41%) |
Jul 22, 2019 | 101.52 | 101.83 | 100.79 | 101.47 | 4,045,521 | +0.22(+0.22%) |
Jul 19, 2019 | 100.96 | 101.55 | 100.89 | 101.25 | 6,027,567 | +0.29(+0.29%) |
Jul 18, 2019 | 100.51 | 101.26 | 99.89 | 100.96 | 7,126,638 | +0.44(+0.43%) |
Jul 17, 2019 | 100.94 | 101.45 | 100.46 | 100.52 | 4,784,318 | -0.50(-0.50%) |
Jul 16, 2019 | 101.62 | 101.85 | 100.62 | 101.03 | 5,801,153 | -0.78(-0.76%) |
Jul 15, 2019 | 101.94 | 102.35 | 101.44 | 101.80 | 4,617,590 | -0.21(-0.21%) |
Jul 12, 2019 | 101.53 | 102.23 | 101.33 | 102.01 | 4,907,980 | +0.44(+0.44%) |
Jul 11, 2019 | 101.77 | 101.77 | 100.90 | 101.57 | 4,381,110 | -0.01(-0.01%) |
Jul 10, 2019 | 100.50 | 101.72 | 100.50 | 101.58 | 5,857,682 | +1.69(+1.69%) |
Jul 09, 2019 | 100.33 | 100.52 | 99.66 | 99.88 | 4,885,113 | -0.20(-0.20%) |
Jul 08, 2019 | 100.14 | 100.48 | 99.94 | 100.09 | 4,328,860 | +0.05(+0.05%) |
Jul 05, 2019 | 99.71 | 100.20 | 99.31 | 100.04 | 4,271,374 | +0.15(+0.15%) |
Jul 03, 2019 | 99.54 | 99.90 | 99.06 | 99.88 | 3,366,170 | +0.34(+0.34%) |
Jul 02, 2019 | 100.86 | 100.99 | 99.11 | 99.54 | 7,098,010 | -1.55(-1.53%) |
Jul 01, 2019 | 101.51 | 101.90 | 100.70 | 101.09 | 6,829,165 | +0.32(+0.32%) |
Jun 28, 2019 | 99.93 | 100.80 | 99.70 | 100.77 | 8,704,153 | +1.08(+1.08%) |
Jun 27, 2019 | 100.35 | 100.57 | 99.51 | 99.69 | 4,386,147 | -0.66(-0.66%) |
Jun 26, 2019 | 100.87 | 101.12 | 100.31 | 100.35 | 6,242,345 | +0.23(+0.23%) |
Jun 25, 2019 | 101.09 | 101.31 | 100.00 | 100.12 | 5,820,561 | -1.03(-1.02%) |
Jun 24, 2019 | 100.85 | 101.53 | 100.75 | 101.15 | 6,845,085 | -0.02(-0.02%) |
Jun 21, 2019 | 101.06 | 102.19 | 100.60 | 101.16 | 17,644,920 | +0.53(+0.52%) |
Jun 20, 2019 | 100.66 | 100.98 | 100.09 | 100.64 | 9,597,383 | +1.13(+1.13%) |
Jun 19, 2019 | 99.20 | 99.99 | 98.97 | 99.51 | 4,751,017 | -0.03(-0.03%) |
Jun 18, 2019 | 98.75 | 100.31 | 98.68 | 99.54 | 6,031,723 | +1.25(+1.27%) |
Jun 17, 2019 | 97.75 | 98.66 | 97.48 | 98.30 | 5,210,454 | +0.47(+0.48%) |
Jun 14, 2019 | 97.98 | 98.11 | 97.47 | 97.83 | 4,157,637 | -0.08(-0.08%) |
Jun 13, 2019 | 98.18 | 98.70 | 97.54 | 97.91 | 4,930,958 | +0.58(+0.60%) |
Jun 12, 2019 | 97.45 | 97.64 | 96.82 | 97.33 | 4,939,891 | -0.79(-0.81%) |
Jun 11, 2019 | 99.90 | 100.01 | 98.10 | 98.12 | 6,946,632 | -0.91(-0.92%) |
Jun 10, 2019 | 98.95 | 99.40 | 98.56 | 99.03 | 7,050,326 | +0.66(+0.67%) |
Jun 07, 2019 | 97.77 | 98.89 | 97.60 | 98.37 | 6,598,351 | +0.65(+0.66%) |
Jun 06, 2019 | 95.72 | 98.10 | 95.64 | 97.72 | 9,099,942 | +2.45(+2.58%) |
Jun 05, 2019 | 95.45 | 95.58 | 94.15 | 95.27 | 6,305,504 | +0.28(+0.30%) |
Jun 04, 2019 | 94.42 | 95.29 | 94.17 | 94.99 | 6,465,015 | +1.06(+1.13%) |
Jun 03, 2019 | 92.88 | 94.01 | 92.69 | 93.92 | 7,534,180 | +1.73(+1.88%) |
May 31, 2019 | 92.49 | 93.28 | 92.09 | 92.19 | 8,520,766 | -1.24(-1.33%) |
May 30, 2019 | 94.37 | 94.53 | 93.00 | 93.43 | 7,171,029 | -1.13(-1.19%) |
May 29, 2019 | 94.77 | 95.03 | 93.79 | 94.56 | 9,201,820 | -1.25(-1.30%) |
May 28, 2019 | 96.26 | 96.62 | 95.69 | 95.80 | 10,058,667 | -0.32(-0.34%) |
May 24, 2019 | 95.79 | 96.31 | 95.05 | 96.13 | 5,960,510 | +0.68(+0.71%) |
May 23, 2019 | 96.21 | 96.26 | 94.63 | 95.45 | 13,584,655 | -2.19(-2.24%) |
May 22, 2019 | 97.90 | 98.33 | 97.45 | 97.63 | 7,117,339 | -0.62(-0.63%) |
May 21, 2019 | 98.01 | 98.74 | 97.90 | 98.26 | 6,001,268 | +0.40(+0.41%) |
May 20, 2019 | 97.75 | 98.15 | 97.61 | 97.85 | 5,643,199 | +0.26(+0.27%) |
May 17, 2019 | 97.22 | 98.07 | 97.07 | 97.59 | 8,485,324 | -0.23(-0.23%) |
May 16, 2019 | 97.97 | 98.43 | 97.60 | 97.82 | 10,550,437 | -0.12(-0.12%) |
May 15, 2019 | 97.19 | 98.22 | 96.92 | 97.94 | 8,660,506 | +0.40(+0.41%) |
May 14, 2019 | 96.76 | 98.03 | 96.63 | 97.54 | 8,548,152 | +0.96(+1.00%) |
May 13, 2019 | 97.76 | 98.04 | 96.23 | 96.58 | 9,604,131 | -1.24(-1.27%) |
May 10, 2019 | 97.16 | 98.05 | 96.09 | 97.82 | 10,959,086 | +0.64(+0.66%) |
May 09, 2019 | 97.12 | 98.09 | 96.11 | 97.18 | 20,571,354 | +2.96(+3.14%) |
May 08, 2019 | 94.92 | 95.01 | 94.14 | 94.22 | 7,768,159 | -0.62(-0.65%) |
May 07, 2019 | 94.06 | 94.84 | 93.42 | 94.84 | 11,429,301 | -0.10(-0.11%) |
May 06, 2019 | 94.22 | 96.10 | 94.20 | 94.94 | 13,759,712 | +0.91(+0.96%) |
May 03, 2019 | 94.37 | 95.06 | 93.91 | 94.04 | 9,184,991 | +0.71(+0.76%) |
May 02, 2019 | 94.04 | 95.00 | 93.24 | 93.32 | 11,841,097 | -1.15(-1.21%) |