Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.75 | 95.28 | 92.56 | 93.08 | 6,027,902 | -2.18(-2.28%) |
Jul 30, 2019 | 94.92 | 95.68 | 94.52 | 95.26 | 4,337,285 | -0.17(-0.18%) |
Jul 29, 2019 | 95.17 | 95.83 | 95.14 | 95.43 | 4,257,977 | +0.39(+0.42%) |
Jul 26, 2019 | 93.90 | 95.38 | 93.26 | 95.04 | 5,213,523 | +1.36(+1.45%) |
Jul 25, 2019 | 94.06 | 94.98 | 93.42 | 93.68 | 4,591,804 | -0.69(-0.73%) |
Jul 24, 2019 | 94.04 | 95.46 | 93.83 | 94.37 | 6,524,411 | +0.18(+0.19%) |
Jul 23, 2019 | 94.04 | 95.01 | 93.89 | 94.18 | 5,515,664 | +0.55(+0.59%) |
Jul 22, 2019 | 93.85 | 94.28 | 93.09 | 93.63 | 4,929,885 | +0.05(+0.05%) |
Jul 19, 2019 | 95.13 | 95.24 | 93.56 | 93.59 | 4,590,073 | -1.14(-1.20%) |
Jul 18, 2019 | 95.01 | 95.23 | 94.35 | 94.73 | 5,637,314 | -1.08(-1.12%) |
Jul 17, 2019 | 97.11 | 97.43 | 95.76 | 95.80 | 5,650,599 | -1.43(-1.47%) |
Jul 16, 2019 | 98.13 | 98.81 | 97.18 | 97.24 | 5,172,492 | -1.34(-1.36%) |
Jul 15, 2019 | 98.35 | 98.89 | 97.91 | 98.58 | 4,920,223 | +0.52(+0.53%) |
Jul 12, 2019 | 96.23 | 98.39 | 96.20 | 98.06 | 5,272,741 | +2.31(+2.41%) |
Jul 11, 2019 | 95.07 | 95.99 | 94.59 | 95.75 | 3,261,296 | +1.63(+1.74%) |
Jul 10, 2019 | 95.41 | 95.56 | 93.24 | 94.12 | 4,711,749 | -1.63(-1.70%) |
Jul 09, 2019 | 94.79 | 96.01 | 94.79 | 95.74 | 4,073,873 | +0.18(+0.19%) |
Jul 08, 2019 | 95.07 | 96.03 | 94.76 | 95.56 | 4,252,689 | +0.40(+0.42%) |
Jul 05, 2019 | 93.85 | 95.29 | 93.79 | 95.16 | 2,777,986 | +0.98(+1.04%) |
Jul 03, 2019 | 94.09 | 94.61 | 93.71 | 94.18 | 2,027,412 | +0.42(+0.45%) |
Jul 02, 2019 | 93.36 | 94.00 | 92.97 | 93.76 | 2,804,226 | +0.45(+0.48%) |
Jul 01, 2019 | 93.22 | 94.75 | 92.62 | 93.31 | 4,461,848 | +1.18(+1.28%) |
Jun 28, 2019 | 90.75 | 92.38 | 90.67 | 92.13 | 4,708,250 | +1.42(+1.56%) |
Jun 27, 2019 | 90.66 | 91.27 | 90.30 | 90.72 | 3,719,190 | +0.11(+0.12%) |
Jun 26, 2019 | 90.03 | 91.33 | 89.56 | 90.61 | 4,818,979 | +0.93(+1.04%) |
Jun 25, 2019 | 90.98 | 91.48 | 89.57 | 89.68 | 5,222,058 | -0.73(-0.81%) |
Jun 24, 2019 | 91.94 | 92.25 | 90.38 | 90.41 | 5,387,972 | -1.66(-1.80%) |
Jun 21, 2019 | 92.96 | 94.01 | 92.02 | 92.07 | 7,872,749 | -0.55(-0.59%) |
Jun 20, 2019 | 91.22 | 92.97 | 91.08 | 92.62 | 5,865,469 | +2.47(+2.74%) |
Jun 19, 2019 | 90.56 | 90.69 | 89.05 | 90.14 | 6,086,599 | -0.53(-0.58%) |
Jun 18, 2019 | 91.93 | 92.74 | 90.57 | 90.67 | 4,338,148 | -0.70(-0.77%) |
Jun 17, 2019 | 91.09 | 91.99 | 90.69 | 91.38 | 4,613,977 | +0.41(+0.45%) |
Jun 14, 2019 | 90.38 | 91.29 | 89.93 | 90.97 | 4,859,833 | +0.92(+1.02%) |
Jun 13, 2019 | 88.43 | 90.09 | 88.32 | 90.04 | 3,961,948 | +2.09(+2.38%) |
Jun 12, 2019 | 88.01 | 88.60 | 87.78 | 87.95 | 3,153,120 | -0.02(-0.02%) |
Jun 11, 2019 | 88.82 | 89.14 | 87.76 | 87.97 | 3,566,267 | +0.04(+0.04%) |
Jun 10, 2019 | 89.02 | 89.86 | 87.78 | 87.93 | 6,340,983 | -0.41(-0.47%) |
Jun 07, 2019 | 88.55 | 89.13 | 88.29 | 88.35 | 4,353,281 | +0.47(+0.54%) |
Jun 06, 2019 | 87.93 | 88.35 | 86.86 | 87.87 | 5,004,609 | -0.01(-0.01%) |
Jun 05, 2019 | 89.06 | 89.06 | 87.00 | 87.88 | 5,626,229 | -0.53(-0.60%) |
Jun 04, 2019 | 86.75 | 88.61 | 86.75 | 88.41 | 6,089,972 | +2.73(+3.19%) |
Jun 03, 2019 | 84.94 | 86.79 | 84.82 | 85.68 | 9,193,433 | +0.51(+0.60%) |
May 31, 2019 | 84.46 | 85.88 | 84.26 | 85.17 | 7,152,295 | -0.55(-0.64%) |
May 30, 2019 | 85.68 | 86.49 | 85.27 | 85.72 | 6,150,074 | +0.59(+0.70%) |
May 29, 2019 | 83.81 | 85.60 | 83.63 | 85.12 | 9,926,755 | +1.24(+1.48%) |
May 28, 2019 | 86.91 | 87.36 | 83.70 | 83.88 | 12,528,919 | -3.20(-3.67%) |
May 24, 2019 | 87.13 | 87.42 | 86.18 | 87.08 | 7,657,752 | +0.52(+0.60%) |
May 23, 2019 | 88.74 | 89.02 | 86.03 | 86.56 | 13,571,220 | -2.87(-3.21%) |
May 22, 2019 | 92.44 | 93.60 | 87.11 | 89.42 | 24,884,512 | -12.02(-11.84%) |
May 21, 2019 | 98.38 | 102.00 | 98.26 | 101.44 | 7,025,415 | +1.73(+1.74%) |
May 20, 2019 | 98.69 | 100.56 | 98.69 | 99.70 | 4,876,335 | +0.16(+0.17%) |
May 17, 2019 | 98.28 | 100.47 | 98.15 | 99.54 | 4,066,435 | +0.39(+0.40%) |
May 16, 2019 | 98.85 | 100.07 | 98.65 | 99.15 | 3,132,986 | +0.89(+0.90%) |
May 15, 2019 | 96.24 | 98.65 | 95.98 | 98.26 | 5,590,397 | +1.71(+1.77%) |
May 14, 2019 | 95.88 | 97.29 | 95.50 | 96.55 | 3,244,091 | +1.00(+1.04%) |
May 13, 2019 | 95.64 | 95.89 | 94.52 | 95.56 | 5,163,971 | -1.81(-1.86%) |
May 10, 2019 | 96.50 | 97.93 | 94.73 | 97.37 | 4,156,684 | +0.32(+0.33%) |
May 09, 2019 | 96.54 | 97.24 | 95.53 | 97.05 | 3,197,819 | -0.40(-0.41%) |
May 08, 2019 | 97.77 | 98.34 | 96.97 | 97.45 | 3,687,168 | -0.36(-0.36%) |
May 07, 2019 | 100.43 | 100.43 | 96.94 | 97.80 | 5,350,566 | -3.86(-3.80%) |
May 06, 2019 | 101.38 | 101.96 | 100.53 | 101.67 | 2,990,619 | -0.92(-0.90%) |
May 03, 2019 | 102.83 | 103.29 | 102.40 | 102.59 | 2,820,481 | +0.23(+0.22%) |
May 02, 2019 | 100.98 | 102.42 | 100.77 | 102.36 | 3,511,403 | +1.29(+1.27%) |