Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.51 | 102.32 | 99.82 | 101.36 | 1,553,516 | -0.30(-0.29%) |
Jul 30, 2019 | 101.47 | 101.78 | 100.82 | 101.65 | 1,276,754 | -0.16(-0.16%) |
Jul 29, 2019 | 101.85 | 102.21 | 101.33 | 101.81 | 1,109,853 | -0.31(-0.30%) |
Jul 26, 2019 | 101.18 | 102.33 | 100.46 | 102.12 | 1,319,683 | +1.25(+1.24%) |
Jul 25, 2019 | 99.68 | 101.32 | 99.68 | 100.87 | 1,783,832 | -0.41(-0.41%) |
Jul 24, 2019 | 101.27 | 101.91 | 100.85 | 101.28 | 1,651,649 | -0.15(-0.15%) |
Jul 23, 2019 | 101.43 | 101.93 | 100.68 | 101.43 | 1,363,675 | +0.16(+0.16%) |
Jul 22, 2019 | 102.34 | 102.74 | 101.00 | 101.27 | 1,993,576 | -0.64(-0.63%) |
Jul 19, 2019 | 103.02 | 103.43 | 101.81 | 101.91 | 2,864,386 | -0.41(-0.40%) |
Jul 18, 2019 | 102.65 | 102.89 | 101.68 | 102.32 | 2,321,140 | -0.24(-0.23%) |
Jul 17, 2019 | 102.20 | 103.17 | 101.87 | 102.56 | 1,856,010 | +0.46(+0.45%) |
Jul 16, 2019 | 101.85 | 102.71 | 101.33 | 102.10 | 2,118,604 | +0.44(+0.43%) |
Jul 15, 2019 | 101.49 | 102.51 | 100.31 | 101.66 | 2,561,427 | +0.31(+0.31%) |
Jul 12, 2019 | 98.95 | 102.07 | 98.54 | 101.35 | 3,864,061 | +2.98(+3.03%) |
Jul 11, 2019 | 98.46 | 98.70 | 97.86 | 98.36 | 1,802,335 | +0.28(+0.28%) |
Jul 10, 2019 | 98.07 | 98.42 | 96.91 | 98.09 | 1,612,267 | +0.60(+0.62%) |
Jul 09, 2019 | 97.03 | 98.04 | 96.72 | 97.48 | 1,964,083 | +0.38(+0.39%) |
Jul 08, 2019 | 96.34 | 97.23 | 95.78 | 97.10 | 1,713,855 | +0.67(+0.69%) |
Jul 05, 2019 | 94.50 | 96.46 | 94.50 | 96.43 | 1,686,558 | +0.84(+0.88%) |
Jul 03, 2019 | 94.06 | 95.63 | 94.05 | 95.59 | 1,267,795 | +1.74(+1.85%) |
Jul 02, 2019 | 94.43 | 95.01 | 93.23 | 93.85 | 2,274,309 | -0.65(-0.69%) |
Jul 01, 2019 | 96.10 | 97.43 | 94.21 | 94.50 | 2,862,190 | -0.25(-0.26%) |
Jun 28, 2019 | 96.21 | 96.99 | 94.69 | 94.75 | 8,629,775 | -1.36(-1.41%) |
Jun 27, 2019 | 95.21 | 96.19 | 94.48 | 96.11 | 3,848,376 | -1.78(-1.82%) |
Jun 26, 2019 | 97.57 | 98.56 | 96.96 | 97.89 | 2,028,126 | +0.85(+0.88%) |
Jun 25, 2019 | 98.31 | 98.54 | 96.82 | 97.03 | 2,457,396 | -1.28(-1.30%) |
Jun 24, 2019 | 98.46 | 99.66 | 97.41 | 98.32 | 2,153,620 | -1.06(-1.07%) |
Jun 21, 2019 | 100.04 | 100.51 | 99.32 | 99.38 | 3,209,921 | -0.58(-0.58%) |
Jun 20, 2019 | 99.48 | 100.67 | 99.06 | 99.96 | 2,009,337 | +1.14(+1.15%) |
Jun 19, 2019 | 98.30 | 99.01 | 97.23 | 98.82 | 1,868,233 | +0.74(+0.75%) |
Jun 18, 2019 | 97.82 | 99.27 | 97.55 | 98.09 | 2,604,272 | +1.12(+1.15%) |
Jun 17, 2019 | 96.53 | 97.63 | 95.98 | 96.97 | 2,472,057 | +0.45(+0.47%) |
Jun 14, 2019 | 96.33 | 97.20 | 96.00 | 96.52 | 2,681,001 | +0.41(+0.43%) |
Jun 13, 2019 | 94.62 | 96.14 | 93.29 | 96.11 | 2,323,926 | +2.13(+2.27%) |
Jun 12, 2019 | 94.43 | 95.11 | 93.91 | 93.98 | 1,998,478 | -0.15(-0.16%) |
Jun 11, 2019 | 94.28 | 94.79 | 93.55 | 94.13 | 2,784,362 | +0.45(+0.48%) |
Jun 10, 2019 | 94.73 | 95.97 | 93.50 | 93.68 | 2,726,196 | -0.87(-0.92%) |
Jun 07, 2019 | 92.34 | 94.92 | 92.25 | 94.54 | 3,350,977 | +2.86(+3.12%) |
Jun 06, 2019 | 90.82 | 91.97 | 90.38 | 91.68 | 2,349,465 | +1.12(+1.23%) |
Jun 05, 2019 | 90.51 | 91.20 | 90.04 | 90.57 | 1,841,434 | +0.33(+0.37%) |
Jun 04, 2019 | 88.48 | 90.33 | 88.47 | 90.23 | 2,449,396 | +2.48(+2.82%) |
Jun 03, 2019 | 88.60 | 89.39 | 87.28 | 87.76 | 2,513,250 | -0.91(-1.02%) |
May 31, 2019 | 87.57 | 88.92 | 87.20 | 88.66 | 2,649,002 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.62 | 86.39 | 88.58 | 2,728,559 | +2.48(+2.88%) |
May 29, 2019 | 86.54 | 87.46 | 85.38 | 86.10 | 3,246,119 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.03 | 87.08 | 5,332,096 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.62 | 87.33 | 88.46 | 6,128,145 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.52 | 88.46 | 90.11 | 3,355,288 | -0.02(-0.02%) |
May 22, 2019 | 92.32 | 92.32 | 89.74 | 90.13 | 3,149,053 | -2.74(-2.95%) |
May 21, 2019 | 91.95 | 93.25 | 90.87 | 92.87 | 2,985,877 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.98 | 91.95 | 92.18 | 2,701,534 | -0.50(-0.53%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,438 | +1.26(+1.38%) |
May 16, 2019 | 90.51 | 92.48 | 90.51 | 91.42 | 1,759,251 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.46 | 88.85 | 90.10 | 1,845,818 | +0.04(+0.04%) |
May 14, 2019 | 89.62 | 90.66 | 89.12 | 90.06 | 2,623,657 | +0.96(+1.08%) |
May 13, 2019 | 91.32 | 91.98 | 88.40 | 89.10 | 2,952,220 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.54 | 90.63 | 92.95 | 2,022,123 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.98 | 91.15 | 92.49 | 1,517,023 | +0.17(+0.19%) |
May 08, 2019 | 91.12 | 92.94 | 90.20 | 92.32 | 1,973,106 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.69 | 91.30 | 1,726,714 | -1.55(-1.67%) |
May 06, 2019 | 91.27 | 93.13 | 91.10 | 92.86 | 1,220,615 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.71 | 91.86 | 92.61 | 1,378,148 | +0.73(+0.80%) |
May 02, 2019 | 91.54 | 92.32 | 91.44 | 91.87 | 2,239,818 | +0.46(+0.50%) |