Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 97.20 | 97.60 | 96.00 | 96.32 | 3,484,067 | -0.32(-0.33%) |
Jul 30, 2019 | 94.72 | 96.80 | 94.56 | 96.64 | 2,716,832 | +2.08(+2.20%) |
Jul 29, 2019 | 94.16 | 94.72 | 92.72 | 94.56 | 2,837,454 | +1.36(+1.46%) |
Jul 26, 2019 | 93.12 | 93.68 | 92.40 | 93.20 | 2,157,037 | +0.40(+0.43%) |
Jul 25, 2019 | 93.84 | 94.16 | 92.64 | 92.80 | 2,485,870 | -0.16(-0.17%) |
Jul 24, 2019 | 94.48 | 95.60 | 91.76 | 92.96 | 4,364,880 | -1.52(-1.61%) |
Jul 23, 2019 | 93.44 | 94.56 | 92.72 | 94.48 | 2,235,122 | +1.04(+1.11%) |
Jul 22, 2019 | 92.96 | 93.68 | 92.64 | 93.44 | 3,000,198 | +0.08(+0.09%) |
Jul 19, 2019 | 92.56 | 93.52 | 91.44 | 93.36 | 3,138,525 | +0.88(+0.95%) |
Jul 18, 2019 | 94.32 | 94.40 | 90.96 | 92.48 | 4,824,866 | -1.52(-1.62%) |
Jul 17, 2019 | 96.88 | 96.88 | 93.92 | 94.00 | 3,773,069 | -2.56(-2.65%) |
Jul 16, 2019 | 98.96 | 99.76 | 94.88 | 96.56 | 4,498,643 | -1.84(-1.87%) |
Jul 15, 2019 | 100.80 | 100.88 | 98.32 | 98.40 | 2,717,266 | -1.76(-1.76%) |
Jul 12, 2019 | 100.08 | 100.64 | 99.52 | 100.16 | 1,864,212 | -0.24(-0.24%) |
Jul 11, 2019 | 100.56 | 101.00 | 99.84 | 100.40 | 2,230,186 | +0.16(+0.16%) |
Jul 10, 2019 | 98.64 | 100.48 | 98.40 | 100.24 | 4,188,415 | +3.92(+4.07%) |
Jul 09, 2019 | 95.84 | 96.40 | 95.33 | 96.32 | 1,827,421 | +0.88(+0.92%) |
Jul 08, 2019 | 95.92 | 97.04 | 95.28 | 95.44 | 3,144,714 | -0.16(-0.17%) |
Jul 05, 2019 | 94.88 | 95.92 | 94.56 | 95.60 | 2,838,275 | +1.44(+1.53%) |
Jul 03, 2019 | 94.48 | 94.84 | 93.18 | 94.16 | 2,461,275 | +0.56(+0.60%) |
Jul 02, 2019 | 97.68 | 97.68 | 93.12 | 93.60 | 6,155,831 | -4.64(-4.72%) |
Jul 01, 2019 | 99.52 | 99.52 | 96.88 | 98.24 | 3,917,624 | +1.92(+1.99%) |
Jun 28, 2019 | 98.64 | 98.80 | 95.85 | 96.32 | 3,607,087 | -2.00(-2.03%) |
Jun 27, 2019 | 98.32 | 99.12 | 98.08 | 98.32 | 3,303,851 | +0.00(+0.00%) |
Jun 26, 2019 | 98.32 | 99.44 | 98.00 | 98.32 | 4,380,096 | +2.32(+2.42%) |
Jun 25, 2019 | 96.24 | 96.88 | 95.52 | 96.00 | 2,895,573 | -0.08(-0.08%) |
Jun 24, 2019 | 95.60 | 96.32 | 94.16 | 96.08 | 3,328,999 | +0.32(+0.33%) |
Jun 21, 2019 | 94.88 | 95.84 | 94.80 | 95.76 | 3,071,962 | +0.96(+1.01%) |
Jun 20, 2019 | 93.52 | 95.20 | 93.04 | 94.80 | 5,821,930 | +4.16(+4.59%) |
Jun 19, 2019 | 89.12 | 90.72 | 88.80 | 90.64 | 5,144,670 | +0.64(+0.71%) |
Jun 18, 2019 | 87.92 | 90.48 | 87.68 | 90.00 | 4,511,393 | +3.52(+4.07%) |
Jun 17, 2019 | 86.80 | 87.52 | 86.00 | 86.48 | 3,937,086 | -1.04(-1.19%) |
Jun 14, 2019 | 87.36 | 88.32 | 86.88 | 87.52 | 3,216,362 | +0.48(+0.55%) |
Jun 13, 2019 | 88.56 | 88.64 | 86.48 | 87.04 | 4,365,727 | +1.92(+2.26%) |
Jun 12, 2019 | 87.04 | 87.20 | 84.56 | 85.12 | 4,380,566 | -3.76(-4.23%) |
Jun 11, 2019 | 89.52 | 89.76 | 88.24 | 88.88 | 2,360,532 | +0.00(+0.00%) |
Jun 10, 2019 | 89.84 | 90.80 | 88.32 | 88.88 | 2,936,477 | -0.96(-1.07%) |
Jun 07, 2019 | 87.76 | 90.40 | 87.60 | 89.84 | 3,269,387 | +1.36(+1.54%) |
Jun 06, 2019 | 85.92 | 88.72 | 85.20 | 88.48 | 3,944,891 | +2.32(+2.69%) |
Jun 05, 2019 | 88.08 | 88.16 | 84.24 | 86.16 | 5,197,728 | -3.12(-3.49%) |
Jun 04, 2019 | 88.56 | 89.52 | 87.60 | 89.28 | 2,809,148 | +1.36(+1.55%) |
Jun 03, 2019 | 90.40 | 90.56 | 87.68 | 87.92 | 4,143,970 | -0.88(-0.99%) |
May 31, 2019 | 91.60 | 92.28 | 88.32 | 88.80 | 5,039,950 | -5.28(-5.61%) |
May 30, 2019 | 98.24 | 98.32 | 93.76 | 94.08 | 3,685,631 | -3.84(-3.92%) |
May 29, 2019 | 96.24 | 98.24 | 94.64 | 97.92 | 4,318,665 | +0.08(+0.08%) |
May 28, 2019 | 98.96 | 98.96 | 97.60 | 97.84 | 2,868,966 | +0.00(+0.00%) |
May 24, 2019 | 97.76 | 97.92 | 95.63 | 97.84 | 2,690,875 | +1.12(+1.16%) |
May 23, 2019 | 98.96 | 98.96 | 95.36 | 96.72 | 5,696,388 | -5.20(-5.10%) |
May 22, 2019 | 103.92 | 104.40 | 101.52 | 101.92 | 3,444,327 | -3.12(-2.97%) |
May 21, 2019 | 104.88 | 105.36 | 104.40 | 105.04 | 1,834,636 | -0.16(-0.15%) |
May 20, 2019 | 104.96 | 105.76 | 104.24 | 105.20 | 2,682,564 | +0.56(+0.54%) |
May 17, 2019 | 105.28 | 106.04 | 104.25 | 104.64 | 2,948,450 | -0.48(-0.46%) |
May 16, 2019 | 104.80 | 105.92 | 104.64 | 105.12 | 2,457,241 | +1.36(+1.31%) |
May 15, 2019 | 102.16 | 104.04 | 102.08 | 103.76 | 2,752,536 | +0.80(+0.78%) |
May 14, 2019 | 102.72 | 103.52 | 102.48 | 102.96 | 2,534,389 | +1.52(+1.50%) |
May 13, 2019 | 105.12 | 105.53 | 101.12 | 101.44 | 4,848,842 | -1.28(-1.25%) |
May 10, 2019 | 102.40 | 103.41 | 102.30 | 102.72 | 2,353,600 | +0.24(+0.23%) |
May 09, 2019 | 102.56 | 102.96 | 101.44 | 102.48 | 2,397,531 | -0.64(-0.62%) |
May 08, 2019 | 102.24 | 103.84 | 102.00 | 103.12 | 2,893,745 | +1.28(+1.26%) |
May 07, 2019 | 102.24 | 102.80 | 101.04 | 101.84 | 3,741,932 | -2.72(-2.60%) |
May 06, 2019 | 102.32 | 104.80 | 102.32 | 104.56 | 4,739,878 | +1.60(+1.55%) |
May 03, 2019 | 102.96 | 104.08 | 102.80 | 102.96 | 3,274,225 | +0.40(+0.39%) |
May 02, 2019 | 103.36 | 103.52 | 101.52 | 102.56 | 5,287,014 | -3.20(-3.03%) |