Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 98.63 | 101.76 | 97.45 | 100.15 | 511,118 | +2.15(+2.19%) |
Jul 30, 2019 | 98.33 | 99.85 | 97.83 | 98.00 | 368,715 | -0.91(-0.92%) |
Jul 29, 2019 | 100.27 | 100.27 | 97.25 | 98.91 | 287,720 | -1.07(-1.07%) |
Jul 26, 2019 | 97.69 | 100.15 | 96.60 | 99.98 | 315,500 | +2.57(+2.64%) |
Jul 25, 2019 | 101.28 | 102.98 | 97.30 | 97.41 | 498,618 | -4.00(-3.94%) |
Jul 24, 2019 | 100.00 | 101.89 | 98.91 | 101.41 | 379,398 | +0.60(+0.60%) |
Jul 23, 2019 | 100.37 | 101.48 | 98.22 | 100.81 | 318,423 | +1.01(+1.01%) |
Jul 22, 2019 | 97.39 | 101.24 | 97.39 | 99.80 | 377,037 | +2.05(+2.10%) |
Jul 19, 2019 | 98.56 | 101.91 | 97.00 | 97.75 | 436,400 | -0.49(-0.50%) |
Jul 18, 2019 | 96.80 | 99.14 | 95.87 | 98.24 | 286,177 | +1.91(+1.98%) |
Jul 17, 2019 | 94.72 | 96.72 | 93.86 | 96.33 | 162,977 | +1.59(+1.68%) |
Jul 16, 2019 | 96.10 | 96.21 | 94.71 | 94.74 | 223,574 | -1.18(-1.23%) |
Jul 15, 2019 | 94.98 | 96.28 | 93.72 | 95.92 | 215,452 | +0.93(+0.98%) |
Jul 12, 2019 | 93.99 | 95.82 | 92.61 | 94.99 | 278,400 | +0.90(+0.96%) |
Jul 11, 2019 | 97.35 | 98.42 | 92.64 | 94.09 | 324,653 | -2.67(-2.76%) |
Jul 10, 2019 | 96.54 | 98.84 | 95.71 | 96.76 | 351,297 | +0.51(+0.53%) |
Jul 09, 2019 | 94.90 | 98.42 | 94.34 | 96.25 | 323,662 | +1.81(+1.92%) |
Jul 08, 2019 | 94.85 | 95.59 | 92.57 | 94.44 | 452,624 | -1.35(-1.41%) |
Jul 05, 2019 | 97.96 | 98.17 | 95.44 | 95.79 | 289,700 | -2.70(-2.74%) |
Jul 03, 2019 | 97.50 | 98.61 | 97.09 | 98.49 | 287,700 | +1.26(+1.30%) |
Jul 02, 2019 | 96.98 | 97.55 | 96.35 | 97.23 | 440,091 | +0.56(+0.58%) |
Jul 01, 2019 | 96.20 | 97.59 | 93.41 | 96.67 | 650,225 | +2.34(+2.48%) |
Jun 28, 2019 | 92.92 | 95.20 | 92.56 | 94.33 | 1,110,600 | +1.62(+1.75%) |
Jun 27, 2019 | 90.60 | 92.78 | 90.40 | 92.71 | 422,767 | +2.42(+2.68%) |
Jun 26, 2019 | 92.37 | 93.48 | 89.86 | 90.29 | 336,235 | -1.40(-1.53%) |
Jun 25, 2019 | 92.00 | 93.14 | 89.18 | 91.69 | 586,826 | -1.13(-1.22%) |
Jun 24, 2019 | 95.25 | 96.18 | 92.66 | 92.82 | 397,321 | -2.35(-2.47%) |
Jun 21, 2019 | 94.34 | 95.66 | 93.12 | 95.17 | 900,200 | +0.29(+0.31%) |
Jun 20, 2019 | 98.00 | 99.42 | 94.52 | 94.88 | 531,985 | -1.89(-1.95%) |
Jun 19, 2019 | 97.99 | 98.94 | 95.54 | 96.77 | 791,103 | -1.03(-1.05%) |
Jun 18, 2019 | 95.74 | 98.14 | 95.13 | 97.80 | 467,988 | +3.36(+3.56%) |
Jun 17, 2019 | 96.99 | 100.76 | 93.98 | 94.44 | 1,254,150 | +3.74(+4.12%) |
Jun 14, 2019 | 90.82 | 91.06 | 88.84 | 90.70 | 291,200 | -0.24(-0.26%) |
Jun 13, 2019 | 86.79 | 91.00 | 86.42 | 90.94 | 576,510 | +4.75(+5.51%) |
Jun 12, 2019 | 85.00 | 86.22 | 81.90 | 86.19 | 402,322 | +0.95(+1.11%) |
Jun 11, 2019 | 88.75 | 89.25 | 85.11 | 85.24 | 458,559 | -2.12(-2.43%) |
Jun 10, 2019 | 88.30 | 90.00 | 86.75 | 87.36 | 361,272 | -0.94(-1.06%) |
Jun 07, 2019 | 90.88 | 91.80 | 87.16 | 88.30 | 582,800 | -1.89(-2.10%) |
Jun 06, 2019 | 83.38 | 91.30 | 83.38 | 90.19 | 889,781 | +7.00(+8.41%) |
Jun 05, 2019 | 78.91 | 83.75 | 78.22 | 83.19 | 840,022 | +4.68(+5.96%) |
Jun 04, 2019 | 75.09 | 78.57 | 73.05 | 78.51 | 1,093,980 | +4.97(+6.76%) |
Jun 03, 2019 | 74.12 | 75.04 | 67.21 | 73.54 | 1,138,917 | -2.46(-3.24%) |
May 31, 2019 | 77.42 | 77.52 | 75.67 | 76.00 | 493,400 | -2.21(-2.83%) |
May 30, 2019 | 80.75 | 81.61 | 77.73 | 78.21 | 477,039 | -2.40(-2.98%) |
May 29, 2019 | 81.42 | 82.63 | 80.15 | 80.61 | 229,988 | -1.80(-2.18%) |
May 28, 2019 | 84.00 | 85.38 | 81.74 | 82.41 | 388,188 | -2.27(-2.68%) |
May 24, 2019 | 83.50 | 85.45 | 82.47 | 84.68 | 395,700 | +1.73(+2.09%) |
May 23, 2019 | 81.01 | 83.18 | 80.05 | 82.95 | 526,049 | +1.75(+2.16%) |
May 22, 2019 | 78.43 | 81.69 | 78.33 | 81.20 | 342,507 | +2.23(+2.82%) |
May 21, 2019 | 76.81 | 79.23 | 76.44 | 78.97 | 369,793 | +3.09(+4.07%) |
May 20, 2019 | 80.36 | 81.19 | 75.76 | 75.88 | 562,803 | -5.42(-6.67%) |
May 17, 2019 | 80.10 | 82.12 | 79.52 | 81.30 | 304,100 | +0.21(+0.26%) |
May 16, 2019 | 77.66 | 81.27 | 77.66 | 81.09 | 358,147 | +3.89(+5.04%) |
May 15, 2019 | 75.77 | 77.89 | 75.20 | 77.20 | 375,934 | +0.95(+1.25%) |
May 14, 2019 | 74.87 | 78.84 | 74.87 | 76.25 | 633,218 | +2.08(+2.80%) |
May 13, 2019 | 81.50 | 81.50 | 73.37 | 74.17 | 969,316 | -9.49(-11.34%) |
May 10, 2019 | 81.77 | 83.78 | 79.69 | 83.66 | 537,500 | +1.36(+1.65%) |
May 09, 2019 | 76.50 | 82.76 | 76.50 | 82.30 | 795,355 | +5.54(+7.22%) |
May 08, 2019 | 74.75 | 77.25 | 73.02 | 76.76 | 392,377 | +0.58(+0.76%) |
May 07, 2019 | 79.63 | 80.82 | 75.53 | 76.18 | 468,672 | -4.66(-5.76%) |
May 06, 2019 | 77.45 | 81.35 | 77.45 | 80.84 | 248,751 | +1.40(+1.76%) |
May 03, 2019 | 76.79 | 79.51 | 76.24 | 79.44 | 241,800 | +2.90(+3.79%) |
May 02, 2019 | 74.52 | 77.32 | 73.17 | 76.54 | 208,892 | +2.26(+3.04%) |