Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.43 | 96.84 | 93.43 | 95.30 | 3,971,111 | +4.94(+5.47%) |
Jul 30, 2019 | 90.07 | 90.96 | 89.83 | 90.36 | 1,426,217 | +0.02(+0.02%) |
Jul 29, 2019 | 91.40 | 91.80 | 90.26 | 90.34 | 1,586,281 | -0.99(-1.09%) |
Jul 26, 2019 | 90.57 | 91.38 | 90.09 | 91.34 | 1,007,120 | +0.79(+0.87%) |
Jul 25, 2019 | 90.73 | 90.89 | 90.23 | 90.55 | 1,166,294 | -0.04(-0.04%) |
Jul 24, 2019 | 90.05 | 90.65 | 89.53 | 90.58 | 1,146,363 | +0.51(+0.56%) |
Jul 23, 2019 | 89.80 | 90.17 | 89.12 | 90.08 | 1,416,715 | +0.27(+0.30%) |
Jul 22, 2019 | 89.93 | 90.49 | 89.69 | 89.81 | 1,136,692 | -0.18(-0.20%) |
Jul 19, 2019 | 91.69 | 91.69 | 89.94 | 89.99 | 1,459,011 | -1.59(-1.73%) |
Jul 18, 2019 | 91.34 | 91.74 | 90.89 | 91.58 | 1,358,964 | +0.23(+0.25%) |
Jul 17, 2019 | 92.89 | 92.89 | 90.92 | 91.35 | 1,580,154 | -1.69(-1.82%) |
Jul 16, 2019 | 92.75 | 93.10 | 92.49 | 93.04 | 1,308,340 | +0.41(+0.44%) |
Jul 15, 2019 | 92.31 | 92.63 | 91.94 | 92.63 | 1,424,231 | +0.43(+0.46%) |
Jul 12, 2019 | 91.71 | 92.23 | 91.30 | 92.21 | 1,103,583 | +0.67(+0.74%) |
Jul 11, 2019 | 91.71 | 92.12 | 90.77 | 91.53 | 1,991,626 | -0.98(-1.06%) |
Jul 10, 2019 | 92.83 | 93.41 | 92.12 | 92.52 | 1,267,947 | -0.36(-0.38%) |
Jul 09, 2019 | 92.39 | 93.00 | 92.30 | 92.87 | 1,489,608 | +0.25(+0.27%) |
Jul 08, 2019 | 92.57 | 92.88 | 92.31 | 92.62 | 1,410,455 | -0.10(-0.11%) |
Jul 05, 2019 | 92.85 | 92.90 | 91.90 | 92.72 | 1,210,302 | -0.12(-0.13%) |
Jul 03, 2019 | 91.64 | 95.33 | 91.64 | 92.85 | 1,229,121 | +1.21(+1.32%) |
Jul 02, 2019 | 91.36 | 91.91 | 91.05 | 91.64 | 1,619,502 | +0.11(+0.12%) |
Jul 01, 2019 | 91.38 | 91.58 | 90.43 | 91.53 | 1,603,685 | +1.30(+1.44%) |
Jun 28, 2019 | 89.51 | 90.28 | 89.39 | 90.24 | 1,978,855 | +1.38(+1.55%) |
Jun 27, 2019 | 88.69 | 89.05 | 88.37 | 88.86 | 1,211,288 | +0.58(+0.65%) |
Jun 26, 2019 | 90.18 | 90.26 | 88.19 | 88.29 | 2,085,028 | -1.88(-2.09%) |
Jun 25, 2019 | 90.78 | 90.90 | 90.17 | 90.17 | 2,130,098 | -0.51(-0.57%) |
Jun 24, 2019 | 89.76 | 91.02 | 89.72 | 90.68 | 1,349,495 | +0.87(+0.97%) |
Jun 21, 2019 | 91.69 | 91.84 | 89.56 | 89.81 | 3,047,955 | -2.08(-2.26%) |
Jun 20, 2019 | 91.39 | 92.28 | 91.05 | 91.89 | 3,235,285 | +0.70(+0.77%) |
Jun 19, 2019 | 90.56 | 91.43 | 90.56 | 91.19 | 2,879,642 | +0.79(+0.87%) |
Jun 18, 2019 | 89.89 | 90.56 | 89.69 | 90.40 | 1,653,553 | +0.52(+0.58%) |
Jun 17, 2019 | 90.73 | 90.78 | 89.67 | 89.87 | 1,459,326 | -0.76(-0.84%) |
Jun 14, 2019 | 89.79 | 90.94 | 89.77 | 90.64 | 1,148,772 | +0.92(+1.03%) |
Jun 13, 2019 | 89.35 | 89.85 | 89.07 | 89.71 | 2,119,985 | +0.43(+0.49%) |
Jun 12, 2019 | 89.23 | 89.77 | 89.03 | 89.28 | 1,270,818 | +0.16(+0.18%) |
Jun 11, 2019 | 89.67 | 89.95 | 88.50 | 89.12 | 1,676,917 | -0.32(-0.36%) |
Jun 10, 2019 | 89.64 | 89.86 | 89.22 | 89.44 | 1,784,538 | +0.06(+0.07%) |
Jun 07, 2019 | 88.37 | 89.73 | 88.32 | 89.38 | 2,558,425 | +1.08(+1.23%) |
Jun 06, 2019 | 88.22 | 88.45 | 87.80 | 88.29 | 1,996,379 | +0.15(+0.17%) |
Jun 05, 2019 | 86.88 | 88.29 | 86.79 | 88.14 | 2,306,957 | +1.29(+1.48%) |
Jun 04, 2019 | 86.61 | 87.02 | 86.20 | 86.86 | 1,969,027 | +0.98(+1.15%) |
Jun 03, 2019 | 84.59 | 86.04 | 84.54 | 85.87 | 2,321,246 | +1.12(+1.32%) |
May 31, 2019 | 84.24 | 84.96 | 84.14 | 84.75 | 1,581,168 | -0.34(-0.40%) |
May 30, 2019 | 85.26 | 85.54 | 84.68 | 85.09 | 1,572,933 | +0.14(+0.17%) |
May 29, 2019 | 84.66 | 85.08 | 84.09 | 84.95 | 2,042,839 | +1.01(+1.20%) |
May 28, 2019 | 85.03 | 85.53 | 83.88 | 83.94 | 2,146,253 | -1.13(-1.33%) |
May 24, 2019 | 84.95 | 85.19 | 84.54 | 85.07 | 1,188,870 | +0.34(+0.41%) |
May 23, 2019 | 85.18 | 85.19 | 84.27 | 84.73 | 1,471,965 | -0.98(-1.14%) |
May 22, 2019 | 85.36 | 85.94 | 84.83 | 85.71 | 2,125,299 | +0.16(+0.19%) |
May 21, 2019 | 85.10 | 85.63 | 84.58 | 85.55 | 2,112,461 | +0.86(+1.01%) |
May 20, 2019 | 84.33 | 85.17 | 84.25 | 84.69 | 1,401,040 | +0.26(+0.31%) |
May 17, 2019 | 83.88 | 84.99 | 83.88 | 84.43 | 1,604,380 | -0.20(-0.24%) |
May 16, 2019 | 84.39 | 85.40 | 84.30 | 84.63 | 2,209,693 | +0.34(+0.40%) |
May 15, 2019 | 83.36 | 84.83 | 83.36 | 84.30 | 2,096,912 | +0.66(+0.79%) |
May 14, 2019 | 82.94 | 84.51 | 82.92 | 83.63 | 2,599,542 | +0.58(+0.70%) |
May 13, 2019 | 84.06 | 84.16 | 82.57 | 83.05 | 1,529,450 | -2.03(-2.39%) |
May 10, 2019 | 82.99 | 85.20 | 82.94 | 85.08 | 2,133,962 | +1.76(+2.11%) |
May 09, 2019 | 83.58 | 83.94 | 82.96 | 83.32 | 2,274,284 | -0.82(-0.98%) |
May 08, 2019 | 84.08 | 84.92 | 83.70 | 84.15 | 2,405,542 | -0.30(-0.36%) |
May 07, 2019 | 85.85 | 86.33 | 84.09 | 84.45 | 2,517,560 | -1.78(-2.07%) |
May 06, 2019 | 86.08 | 86.67 | 85.54 | 86.23 | 1,835,000 | -0.79(-0.91%) |
May 03, 2019 | 87.11 | 87.39 | 85.75 | 87.02 | 2,297,878 | +0.26(+0.30%) |
May 02, 2019 | 87.38 | 88.28 | 85.79 | 86.77 | 2,208,016 | +0.26(+0.30%) |