Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 92.91 | 96.30 | 92.91 | 94.77 | 3,993,380 | +4.92(+5.47%) |
Jul 30, 2019 | 89.57 | 90.45 | 89.33 | 89.86 | 1,434,214 | +0.02(+0.02%) |
Jul 29, 2019 | 90.89 | 91.29 | 89.76 | 89.84 | 1,595,176 | -0.99(-1.09%) |
Jul 26, 2019 | 90.06 | 90.87 | 89.58 | 90.83 | 1,012,767 | +0.79(+0.87%) |
Jul 25, 2019 | 90.22 | 90.39 | 89.73 | 90.04 | 1,172,834 | -0.04(-0.04%) |
Jul 24, 2019 | 89.55 | 90.15 | 89.03 | 90.08 | 1,152,792 | +0.50(+0.56%) |
Jul 23, 2019 | 89.30 | 89.66 | 88.62 | 89.58 | 1,424,659 | +0.26(+0.30%) |
Jul 22, 2019 | 89.43 | 89.98 | 89.19 | 89.31 | 1,143,066 | -0.18(-0.20%) |
Jul 19, 2019 | 91.18 | 91.18 | 89.44 | 89.49 | 1,467,193 | -1.58(-1.73%) |
Jul 18, 2019 | 90.83 | 91.23 | 90.39 | 91.07 | 1,366,584 | +0.23(+0.25%) |
Jul 17, 2019 | 92.37 | 92.37 | 90.41 | 90.84 | 1,589,015 | -1.69(-1.82%) |
Jul 16, 2019 | 92.23 | 92.58 | 91.98 | 92.52 | 1,315,676 | +0.41(+0.44%) |
Jul 15, 2019 | 91.79 | 92.12 | 91.43 | 92.12 | 1,432,218 | +0.42(+0.46%) |
Jul 12, 2019 | 91.20 | 91.71 | 90.79 | 91.69 | 1,109,772 | +0.67(+0.74%) |
Jul 11, 2019 | 91.20 | 91.61 | 90.26 | 91.02 | 2,002,795 | -0.98(-1.06%) |
Jul 10, 2019 | 92.31 | 92.88 | 91.61 | 92.00 | 1,275,057 | -0.35(-0.38%) |
Jul 09, 2019 | 91.87 | 92.48 | 91.78 | 92.36 | 1,497,961 | +0.25(+0.27%) |
Jul 08, 2019 | 92.06 | 92.36 | 91.80 | 92.11 | 1,418,364 | -0.10(-0.11%) |
Jul 05, 2019 | 92.33 | 92.38 | 91.38 | 92.21 | 1,217,089 | -0.12(-0.13%) |
Jul 03, 2019 | 91.13 | 94.80 | 91.13 | 92.33 | 1,236,014 | +1.20(+1.32%) |
Jul 02, 2019 | 90.86 | 91.39 | 90.54 | 91.13 | 1,628,584 | +0.11(+0.12%) |
Jul 01, 2019 | 90.87 | 91.07 | 89.93 | 91.02 | 1,612,678 | +1.29(+1.44%) |
Jun 28, 2019 | 89.01 | 89.78 | 88.90 | 89.73 | 1,989,952 | +1.37(+1.55%) |
Jun 27, 2019 | 88.20 | 88.55 | 87.87 | 88.37 | 1,218,080 | +0.57(+0.65%) |
Jun 26, 2019 | 89.67 | 89.76 | 87.70 | 87.79 | 2,096,720 | -1.87(-2.09%) |
Jun 25, 2019 | 90.27 | 90.40 | 89.66 | 89.66 | 2,142,043 | -0.51(-0.57%) |
Jun 24, 2019 | 89.26 | 90.51 | 89.22 | 90.18 | 1,357,063 | +0.86(+0.97%) |
Jun 21, 2019 | 91.18 | 91.32 | 89.06 | 89.31 | 3,065,047 | -2.06(-2.26%) |
Jun 20, 2019 | 90.88 | 91.76 | 90.54 | 91.38 | 3,253,427 | +0.70(+0.77%) |
Jun 19, 2019 | 90.05 | 90.92 | 90.05 | 90.68 | 2,895,790 | +0.79(+0.87%) |
Jun 18, 2019 | 89.39 | 90.05 | 89.19 | 89.89 | 1,662,826 | +0.52(+0.58%) |
Jun 17, 2019 | 90.23 | 90.27 | 89.17 | 89.37 | 1,467,510 | -0.76(-0.84%) |
Jun 14, 2019 | 89.28 | 90.43 | 89.27 | 90.13 | 1,155,214 | +0.92(+1.03%) |
Jun 13, 2019 | 88.85 | 89.35 | 88.57 | 89.21 | 2,131,873 | +0.43(+0.49%) |
Jun 12, 2019 | 88.73 | 89.27 | 88.53 | 88.78 | 1,277,944 | +0.16(+0.18%) |
Jun 11, 2019 | 89.17 | 89.45 | 88.01 | 88.62 | 1,686,321 | -0.32(-0.36%) |
Jun 10, 2019 | 89.14 | 89.36 | 88.72 | 88.94 | 1,794,545 | +0.06(+0.07%) |
Jun 07, 2019 | 87.87 | 89.23 | 87.83 | 88.88 | 2,572,772 | +1.08(+1.23%) |
Jun 06, 2019 | 87.73 | 87.95 | 87.31 | 87.80 | 2,007,575 | +0.15(+0.17%) |
Jun 05, 2019 | 86.40 | 87.80 | 86.31 | 87.65 | 2,319,894 | +1.28(+1.48%) |
Jun 04, 2019 | 86.13 | 86.53 | 85.72 | 86.37 | 1,980,069 | +0.98(+1.15%) |
Jun 03, 2019 | 84.12 | 85.56 | 84.06 | 85.39 | 2,334,263 | +1.11(+1.32%) |
May 31, 2019 | 83.77 | 84.48 | 83.67 | 84.28 | 1,590,035 | -0.34(-0.40%) |
May 30, 2019 | 84.78 | 85.07 | 84.21 | 84.62 | 1,581,753 | +0.14(+0.17%) |
May 29, 2019 | 84.19 | 84.61 | 83.62 | 84.48 | 2,054,294 | +1.00(+1.20%) |
May 28, 2019 | 84.55 | 85.05 | 83.41 | 83.47 | 2,158,288 | -1.12(-1.33%) |
May 24, 2019 | 84.48 | 84.71 | 84.07 | 84.60 | 1,195,537 | +0.34(+0.41%) |
May 23, 2019 | 84.70 | 84.71 | 83.80 | 84.26 | 1,480,219 | -0.97(-1.14%) |
May 22, 2019 | 84.88 | 85.46 | 84.35 | 85.23 | 2,137,216 | +0.16(+0.19%) |
May 21, 2019 | 84.62 | 85.15 | 84.11 | 85.07 | 2,124,307 | +0.85(+1.01%) |
May 20, 2019 | 83.86 | 84.69 | 83.78 | 84.22 | 1,408,897 | +0.26(+0.31%) |
May 17, 2019 | 83.41 | 84.52 | 83.41 | 83.96 | 1,613,376 | -0.20(-0.24%) |
May 16, 2019 | 83.92 | 84.92 | 83.83 | 84.16 | 2,222,084 | +0.33(+0.40%) |
May 15, 2019 | 82.90 | 84.35 | 82.90 | 83.83 | 2,108,671 | +0.66(+0.79%) |
May 14, 2019 | 82.47 | 84.04 | 82.46 | 83.17 | 2,614,119 | +0.58(+0.70%) |
May 13, 2019 | 83.59 | 83.69 | 82.11 | 82.59 | 1,538,026 | -2.02(-2.39%) |
May 10, 2019 | 82.53 | 84.72 | 82.47 | 84.61 | 2,145,929 | +1.75(+2.11%) |
May 09, 2019 | 83.11 | 83.47 | 82.50 | 82.86 | 2,287,037 | -0.82(-0.98%) |
May 08, 2019 | 83.61 | 84.45 | 83.24 | 83.68 | 2,419,032 | -0.30(-0.36%) |
May 07, 2019 | 85.37 | 85.85 | 83.62 | 83.97 | 2,531,678 | -1.77(-2.07%) |
May 06, 2019 | 85.60 | 86.19 | 85.06 | 85.75 | 1,845,290 | -0.79(-0.91%) |
May 03, 2019 | 86.63 | 86.90 | 85.27 | 86.54 | 2,310,764 | +0.25(+0.30%) |
May 02, 2019 | 86.89 | 87.78 | 85.31 | 86.28 | 2,220,398 | +0.25(+0.30%) |