Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.29 | 100.36 | 99.22 | 100.20 | 15,799,295 | +0.35(+0.35%) |
Jul 30, 2019 | 99.50 | 100.27 | 99.13 | 99.85 | 8,243,770 | -0.22(-0.22%) |
Jul 29, 2019 | 100.60 | 101.22 | 100.02 | 100.07 | 9,839,921 | -0.32(-0.32%) |
Jul 26, 2019 | 100.00 | 100.64 | 99.80 | 100.39 | 14,818,225 | +0.44(+0.44%) |
Jul 25, 2019 | 100.97 | 101.27 | 99.61 | 99.95 | 11,734,910 | -0.97(-0.96%) |
Jul 24, 2019 | 99.84 | 100.96 | 99.79 | 100.92 | 11,587,736 | +0.41(+0.40%) |
Jul 23, 2019 | 99.24 | 100.59 | 99.18 | 100.51 | 14,762,123 | +1.81(+1.83%) |
Jul 22, 2019 | 97.53 | 98.86 | 97.41 | 98.71 | 10,489,769 | +0.63(+0.64%) |
Jul 19, 2019 | 99.24 | 99.44 | 97.96 | 98.08 | 12,042,652 | -0.98(-0.99%) |
Jul 18, 2019 | 98.42 | 99.40 | 98.09 | 99.05 | 10,881,989 | +0.59(+0.60%) |
Jul 17, 2019 | 98.85 | 99.29 | 98.24 | 98.47 | 15,184,961 | -0.98(-0.98%) |
Jul 16, 2019 | 98.03 | 99.77 | 97.54 | 99.44 | 19,615,874 | +1.05(+1.07%) |
Jul 15, 2019 | 99.81 | 99.83 | 98.07 | 98.39 | 14,972,136 | -1.21(-1.21%) |
Jul 12, 2019 | 98.59 | 99.64 | 98.42 | 99.60 | 12,483,252 | +1.04(+1.05%) |
Jul 11, 2019 | 97.93 | 98.79 | 97.72 | 98.56 | 13,421,683 | +0.93(+0.96%) |
Jul 10, 2019 | 97.93 | 98.33 | 97.39 | 97.63 | 10,698,478 | -0.29(-0.29%) |
Jul 09, 2019 | 96.99 | 98.04 | 96.88 | 97.91 | 10,357,606 | +0.41(+0.43%) |
Jul 08, 2019 | 97.58 | 98.03 | 97.18 | 97.50 | 8,007,105 | -0.54(-0.55%) |
Jul 05, 2019 | 98.05 | 98.71 | 97.54 | 98.04 | 9,179,560 | +0.58(+0.59%) |
Jul 03, 2019 | 97.91 | 98.36 | 96.97 | 97.46 | 7,929,185 | -0.16(-0.16%) |
Jul 02, 2019 | 97.36 | 97.95 | 97.11 | 97.61 | 11,864,857 | +0.10(+0.11%) |
Jul 01, 2019 | 97.12 | 98.23 | 96.99 | 97.51 | 14,878,225 | +1.61(+1.68%) |
Jun 28, 2019 | 95.24 | 96.44 | 95.12 | 95.90 | 25,222,528 | +2.54(+2.72%) |
Jun 27, 2019 | 93.36 | 93.97 | 93.01 | 93.36 | 12,703,176 | +0.31(+0.33%) |
Jun 26, 2019 | 92.89 | 93.76 | 92.77 | 93.05 | 12,035,462 | +0.62(+0.67%) |
Jun 25, 2019 | 93.22 | 93.48 | 92.35 | 92.43 | 21,753,072 | -0.77(-0.83%) |
Jun 24, 2019 | 93.73 | 94.16 | 93.10 | 93.20 | 15,201,683 | -0.67(-0.71%) |
Jun 21, 2019 | 94.52 | 95.78 | 93.57 | 93.87 | 31,582,082 | -0.64(-0.68%) |
Jun 20, 2019 | 95.11 | 95.28 | 93.52 | 94.52 | 15,899,912 | +0.24(+0.25%) |
Jun 19, 2019 | 95.06 | 95.72 | 94.09 | 94.28 | 15,302,742 | -0.69(-0.72%) |
Jun 18, 2019 | 93.50 | 95.55 | 93.48 | 94.96 | 12,890,985 | +1.28(+1.36%) |
Jun 17, 2019 | 94.10 | 94.67 | 93.55 | 93.68 | 9,476,382 | -0.51(-0.55%) |
Jun 14, 2019 | 93.98 | 94.61 | 93.18 | 94.20 | 10,583,049 | +0.24(+0.26%) |
Jun 13, 2019 | 93.89 | 94.49 | 93.54 | 93.96 | 9,800,539 | +0.23(+0.25%) |
Jun 12, 2019 | 94.95 | 95.12 | 93.40 | 93.73 | 11,273,704 | -1.21(-1.27%) |
Jun 11, 2019 | 95.06 | 95.70 | 94.67 | 94.94 | 11,480,966 | +0.29(+0.31%) |
Jun 10, 2019 | 95.00 | 95.39 | 94.53 | 94.64 | 13,267,519 | +1.01(+1.08%) |
Jun 07, 2019 | 94.10 | 94.37 | 93.46 | 93.63 | 12,379,961 | -1.04(-1.10%) |
Jun 06, 2019 | 94.48 | 95.10 | 93.43 | 94.67 | 10,172,718 | +0.21(+0.22%) |
Jun 05, 2019 | 94.23 | 94.68 | 93.19 | 94.46 | 9,723,589 | +0.33(+0.36%) |
Jun 04, 2019 | 92.51 | 94.27 | 91.89 | 94.13 | 14,988,394 | +2.81(+3.08%) |
Jun 03, 2019 | 90.75 | 91.66 | 90.32 | 91.32 | 13,617,905 | +0.43(+0.47%) |
May 31, 2019 | 90.54 | 91.43 | 89.93 | 90.89 | 12,769,236 | -0.94(-1.03%) |
May 30, 2019 | 93.19 | 93.65 | 91.38 | 91.83 | 12,085,985 | -0.99(-1.07%) |
May 29, 2019 | 92.17 | 92.98 | 91.83 | 92.83 | 11,214,626 | -0.26(-0.28%) |
May 28, 2019 | 93.67 | 94.21 | 93.01 | 93.08 | 13,358,537 | -1.02(-1.08%) |
May 24, 2019 | 93.94 | 94.32 | 93.66 | 94.10 | 9,755,651 | +0.92(+0.98%) |
May 23, 2019 | 94.04 | 94.17 | 92.21 | 93.19 | 16,342,035 | -1.87(-1.97%) |
May 22, 2019 | 95.55 | 95.89 | 95.00 | 95.06 | 9,232,092 | -0.78(-0.81%) |
May 21, 2019 | 95.59 | 96.00 | 95.39 | 95.84 | 9,289,402 | +0.33(+0.34%) |
May 20, 2019 | 94.85 | 95.90 | 94.67 | 95.51 | 9,930,520 | +0.50(+0.52%) |
May 17, 2019 | 94.35 | 95.85 | 94.20 | 95.01 | 11,157,576 | -0.46(-0.49%) |
May 16, 2019 | 94.88 | 96.21 | 94.86 | 95.48 | 11,276,333 | +1.21(+1.28%) |
May 15, 2019 | 93.67 | 95.12 | 93.16 | 94.27 | 11,823,849 | -0.36(-0.38%) |
May 14, 2019 | 93.97 | 95.83 | 93.92 | 94.63 | 12,245,624 | +0.75(+0.79%) |
May 13, 2019 | 94.42 | 94.74 | 93.48 | 93.88 | 16,069,538 | -2.62(-2.72%) |
May 10, 2019 | 95.85 | 96.79 | 94.82 | 96.51 | 15,376,642 | -0.01(-0.01%) |
May 09, 2019 | 95.33 | 96.70 | 94.85 | 96.51 | 14,229,878 | -0.08(-0.08%) |
May 08, 2019 | 96.63 | 97.50 | 96.46 | 96.59 | 11,164,081 | -0.51(-0.53%) |
May 07, 2019 | 97.81 | 97.81 | 96.32 | 97.11 | 17,507,912 | -1.61(-1.63%) |
May 06, 2019 | 97.94 | 99.04 | 97.54 | 98.72 | 10,942,564 | -0.88(-0.89%) |
May 03, 2019 | 99.50 | 100.08 | 99.22 | 99.60 | 9,542,884 | +0.61(+0.62%) |
May 02, 2019 | 98.79 | 99.31 | 98.28 | 98.99 | 10,041,614 | +0.21(+0.22%) |