Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.68 | 94.75 | 92.26 | 93.12 | 89,579,936 | -1.58(-1.67%) |
Jul 30, 2019 | 94.33 | 95.27 | 93.95 | 94.70 | 58,309,416 | -0.69(-0.73%) |
Jul 29, 2019 | 96.27 | 96.38 | 94.31 | 95.40 | 90,036,952 | -1.53(-1.57%) |
Jul 26, 2019 | 96.87 | 97.32 | 96.00 | 96.92 | 98,773,728 | -1.53(-1.56%) |
Jul 25, 2019 | 99.82 | 99.83 | 98.40 | 98.46 | 82,660,928 | -1.35(-1.35%) |
Jul 24, 2019 | 98.23 | 99.83 | 98.06 | 99.81 | 52,687,144 | +0.32(+0.32%) |
Jul 23, 2019 | 99.57 | 99.66 | 98.42 | 99.49 | 54,081,436 | +0.44(+0.45%) |
Jul 22, 2019 | 98.33 | 99.22 | 97.68 | 99.05 | 58,202,464 | +1.05(+1.07%) |
Jul 19, 2019 | 99.33 | 99.57 | 97.88 | 98.00 | 63,861,820 | -0.67(-0.68%) |
Jul 18, 2019 | 98.77 | 99.14 | 97.35 | 98.66 | 70,176,296 | -0.70(-0.71%) |
Jul 17, 2019 | 100.12 | 100.36 | 99.37 | 99.37 | 51,258,352 | -0.89(-0.89%) |
Jul 16, 2019 | 100.29 | 101.08 | 99.83 | 100.26 | 52,388,804 | -0.55(-0.55%) |
Jul 15, 2019 | 100.83 | 100.91 | 99.84 | 100.81 | 59,710,764 | +0.50(+0.50%) |
Jul 12, 2019 | 100.18 | 100.61 | 99.96 | 100.31 | 50,302,008 | +0.50(+0.50%) |
Jul 11, 2019 | 101.04 | 101.55 | 99.53 | 99.82 | 86,527,856 | -0.82(-0.81%) |
Jul 10, 2019 | 99.59 | 101.01 | 99.54 | 100.63 | 98,788,600 | +1.45(+1.46%) |
Jul 09, 2019 | 97.16 | 99.27 | 96.95 | 99.18 | 87,061,608 | +1.79(+1.84%) |
Jul 08, 2019 | 96.48 | 97.57 | 96.19 | 97.39 | 57,734,808 | +0.47(+0.48%) |
Jul 05, 2019 | 96.20 | 97.07 | 96.04 | 96.92 | 52,689,612 | +0.20(+0.20%) |
Jul 03, 2019 | 96.57 | 96.85 | 96.30 | 96.72 | 33,883,492 | +0.23(+0.24%) |
Jul 02, 2019 | 95.74 | 96.51 | 95.11 | 96.49 | 53,105,588 | +0.70(+0.73%) |
Jul 01, 2019 | 95.92 | 96.26 | 95.51 | 95.79 | 64,123,996 | +1.33(+1.40%) |
Jun 28, 2019 | 95.18 | 95.42 | 93.98 | 94.46 | 60,888,848 | -0.53(-0.56%) |
Jun 27, 2019 | 94.88 | 95.34 | 94.68 | 94.99 | 42,854,960 | +0.32(+0.34%) |
Jun 26, 2019 | 94.40 | 94.97 | 94.14 | 94.67 | 48,933,340 | +0.98(+1.04%) |
Jun 25, 2019 | 95.37 | 95.59 | 93.40 | 93.69 | 60,336,028 | -1.73(-1.82%) |
Jun 24, 2019 | 95.41 | 95.62 | 94.84 | 95.43 | 45,749,028 | +0.08(+0.09%) |
Jun 21, 2019 | 95.58 | 96.07 | 95.16 | 95.34 | 78,854,992 | -0.34(-0.36%) |
Jun 20, 2019 | 96.44 | 96.53 | 95.07 | 95.68 | 64,395,896 | +0.47(+0.49%) |
Jun 19, 2019 | 95.17 | 95.75 | 94.40 | 95.22 | 57,935,036 | +0.37(+0.39%) |
Jun 18, 2019 | 94.84 | 95.86 | 94.77 | 94.85 | 78,014,384 | +0.77(+0.81%) |
Jun 17, 2019 | 93.60 | 94.56 | 93.55 | 94.08 | 52,777,860 | +0.82(+0.88%) |
Jun 14, 2019 | 92.98 | 93.58 | 92.73 | 93.26 | 57,156,088 | -0.03(-0.03%) |
Jun 13, 2019 | 93.12 | 93.93 | 92.89 | 93.30 | 56,004,808 | +0.75(+0.81%) |
Jun 12, 2019 | 92.48 | 93.03 | 92.00 | 92.55 | 53,650,948 | -0.42(-0.45%) |
Jun 11, 2019 | 93.94 | 94.46 | 92.68 | 92.97 | 80,951,552 | +0.15(+0.17%) |
Jun 10, 2019 | 90.89 | 94.02 | 90.69 | 92.81 | 107,624,848 | +2.82(+3.14%) |
Jun 07, 2019 | 87.98 | 90.10 | 87.77 | 89.99 | 96,390,136 | +2.48(+2.83%) |
Jun 06, 2019 | 86.68 | 87.79 | 86.10 | 87.51 | 73,935,152 | +0.79(+0.91%) |
Jun 05, 2019 | 87.27 | 87.39 | 85.56 | 86.72 | 84,820,512 | +0.45(+0.52%) |
Jun 04, 2019 | 84.76 | 86.34 | 83.85 | 86.28 | 113,785,024 | +1.73(+2.05%) |
Jun 03, 2019 | 87.79 | 88.11 | 83.40 | 84.54 | 182,341,920 | -4.00(-4.52%) |
May 31, 2019 | 89.29 | 89.57 | 88.43 | 88.55 | 92,593,224 | -2.06(-2.27%) |
May 30, 2019 | 91.06 | 91.26 | 90.18 | 90.60 | 62,810,396 | -0.14(-0.16%) |
May 29, 2019 | 90.94 | 91.29 | 90.16 | 90.75 | 85,745,800 | -0.86(-0.94%) |
May 28, 2019 | 91.53 | 92.25 | 91.15 | 91.61 | 64,125,180 | +0.66(+0.72%) |
May 24, 2019 | 91.58 | 91.87 | 90.68 | 90.95 | 67,550,472 | +0.39(+0.43%) |
May 23, 2019 | 91.61 | 91.98 | 90.00 | 90.56 | 88,567,464 | -2.20(-2.38%) |
May 22, 2019 | 92.37 | 93.35 | 92.33 | 92.77 | 58,833,404 | +0.11(+0.12%) |
May 21, 2019 | 93.52 | 93.73 | 92.08 | 92.66 | 80,255,920 | -0.22(-0.24%) |
May 20, 2019 | 92.42 | 93.17 | 91.56 | 92.88 | 76,064,152 | -0.35(-0.37%) |
May 17, 2019 | 94.43 | 95.30 | 93.15 | 93.23 | 94,954,768 | -1.92(-2.02%) |
May 16, 2019 | 94.08 | 95.65 | 93.89 | 95.15 | 94,315,744 | +1.82(+1.95%) |
May 15, 2019 | 91.18 | 93.50 | 90.94 | 93.34 | 94,024,560 | +1.55(+1.69%) |
May 14, 2019 | 91.76 | 92.40 | 90.57 | 91.79 | 92,523,344 | +0.87(+0.96%) |
May 13, 2019 | 91.61 | 92.11 | 90.69 | 90.92 | 115,807,624 | -3.36(-3.56%) |
May 10, 2019 | 94.68 | 94.97 | 92.58 | 94.28 | 114,626,920 | -0.49(-0.52%) |
May 09, 2019 | 94.78 | 95.25 | 93.58 | 94.77 | 106,341,944 | -0.89(-0.93%) |
May 08, 2019 | 95.72 | 96.54 | 95.28 | 95.66 | 81,706,208 | -0.16(-0.17%) |
May 07, 2019 | 96.77 | 97.23 | 94.95 | 95.82 | 118,226,384 | -1.47(-1.51%) |
May 06, 2019 | 95.67 | 97.72 | 95.30 | 97.30 | 108,510,168 | -0.59(-0.61%) |
May 03, 2019 | 97.22 | 97.99 | 96.57 | 97.89 | 127,930,128 | +3.07(+3.24%) |
May 02, 2019 | 95.44 | 95.85 | 93.87 | 94.82 | 78,551,464 | -0.53(-0.56%) |