Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 92.34 | 92.95 | 91.55 | 91.86 | 5,602,750 | -0.75(-0.81%) |
Jul 30, 2019 | 92.82 | 92.97 | 92.27 | 92.61 | 2,955,718 | -0.38(-0.41%) |
Jul 29, 2019 | 92.48 | 93.19 | 92.30 | 92.99 | 3,282,521 | +0.23(+0.25%) |
Jul 26, 2019 | 92.17 | 92.94 | 91.58 | 92.76 | 3,566,500 | +0.59(+0.64%) |
Jul 25, 2019 | 89.55 | 92.48 | 89.50 | 92.17 | 5,032,822 | +2.23(+2.48%) |
Jul 24, 2019 | 89.60 | 90.08 | 89.29 | 89.94 | 3,901,903 | +0.12(+0.13%) |
Jul 23, 2019 | 89.42 | 89.96 | 89.08 | 89.82 | 5,997,608 | +0.35(+0.39%) |
Jul 22, 2019 | 90.28 | 90.28 | 89.39 | 89.47 | 2,647,113 | -0.73(-0.81%) |
Jul 19, 2019 | 90.96 | 90.99 | 90.08 | 90.20 | 3,116,500 | -0.71(-0.78%) |
Jul 18, 2019 | 90.64 | 91.05 | 89.78 | 90.91 | 5,777,305 | +0.04(+0.04%) |
Jul 17, 2019 | 91.58 | 91.65 | 90.85 | 90.87 | 3,994,807 | -0.66(-0.72%) |
Jul 16, 2019 | 91.70 | 91.98 | 91.50 | 91.53 | 3,703,549 | -0.23(-0.25%) |
Jul 15, 2019 | 91.85 | 92.20 | 91.61 | 91.76 | 2,630,294 | -0.17(-0.18%) |
Jul 12, 2019 | 92.47 | 92.65 | 91.65 | 91.93 | 3,028,900 | -0.48(-0.52%) |
Jul 11, 2019 | 93.56 | 93.59 | 91.82 | 92.41 | 3,922,707 | -1.18(-1.26%) |
Jul 10, 2019 | 93.67 | 93.91 | 93.36 | 93.59 | 2,293,471 | -0.22(-0.23%) |
Jul 09, 2019 | 93.15 | 94.25 | 93.05 | 93.81 | 3,167,091 | +0.53(+0.57%) |
Jul 08, 2019 | 93.49 | 93.50 | 92.96 | 93.28 | 4,673,654 | -0.42(-0.45%) |
Jul 05, 2019 | 93.76 | 94.30 | 93.67 | 93.70 | 3,072,500 | -0.66(-0.70%) |
Jul 03, 2019 | 94.07 | 94.43 | 93.78 | 94.36 | 1,433,900 | +0.48(+0.51%) |
Jul 02, 2019 | 93.51 | 94.00 | 93.38 | 93.88 | 3,810,439 | +0.41(+0.44%) |
Jul 01, 2019 | 93.10 | 93.61 | 92.70 | 93.47 | 6,991,312 | +1.03(+1.11%) |
Jun 28, 2019 | 92.35 | 92.67 | 91.97 | 92.44 | 5,524,800 | +0.09(+0.10%) |
Jun 27, 2019 | 92.46 | 92.84 | 92.13 | 92.35 | 4,833,242 | -0.06(-0.06%) |
Jun 26, 2019 | 93.56 | 93.75 | 92.01 | 92.41 | 5,223,717 | -0.78(-0.84%) |
Jun 25, 2019 | 93.60 | 94.29 | 93.00 | 93.19 | 7,181,691 | -0.28(-0.30%) |
Jun 24, 2019 | 95.19 | 95.80 | 93.47 | 93.47 | 10,273,480 | -5.44(-5.50%) |
Jun 21, 2019 | 98.06 | 98.97 | 97.40 | 98.91 | 6,765,500 | +0.78(+0.79%) |
Jun 20, 2019 | 98.00 | 98.76 | 97.84 | 98.13 | 4,055,784 | +0.30(+0.31%) |
Jun 19, 2019 | 97.14 | 97.91 | 96.78 | 97.83 | 4,047,757 | +0.68(+0.70%) |
Jun 18, 2019 | 97.38 | 97.89 | 97.00 | 97.15 | 4,533,784 | -0.15(-0.15%) |
Jun 17, 2019 | 96.34 | 97.54 | 96.34 | 97.30 | 4,103,210 | +0.79(+0.82%) |
Jun 14, 2019 | 96.34 | 97.15 | 96.20 | 96.51 | 3,144,500 | +0.07(+0.07%) |
Jun 13, 2019 | 96.57 | 96.70 | 95.98 | 96.44 | 2,699,036 | -0.12(-0.12%) |
Jun 12, 2019 | 96.07 | 96.70 | 95.96 | 96.56 | 3,828,245 | +0.59(+0.61%) |
Jun 11, 2019 | 95.75 | 96.30 | 95.35 | 95.97 | 3,336,200 | +0.68(+0.71%) |
Jun 10, 2019 | 96.00 | 96.21 | 95.25 | 95.29 | 2,645,399 | -0.75(-0.78%) |
Jun 07, 2019 | 95.64 | 96.20 | 95.53 | 96.04 | 9,453,500 | +0.85(+0.89%) |
Jun 06, 2019 | 95.69 | 95.80 | 95.06 | 95.19 | 3,610,548 | -0.28(-0.29%) |
Jun 05, 2019 | 95.31 | 95.72 | 95.20 | 95.47 | 4,392,641 | +0.13(+0.14%) |
Jun 04, 2019 | 94.86 | 95.48 | 94.78 | 95.34 | 3,499,400 | +0.72(+0.76%) |
Jun 03, 2019 | 94.05 | 95.08 | 93.72 | 94.62 | 6,003,814 | +0.83(+0.88%) |
May 31, 2019 | 94.02 | 94.44 | 93.65 | 93.79 | 5,560,300 | -0.78(-0.82%) |
May 30, 2019 | 93.82 | 94.62 | 93.82 | 94.57 | 2,649,270 | +0.72(+0.77%) |
May 29, 2019 | 93.96 | 94.12 | 93.26 | 93.85 | 5,139,112 | -0.49(-0.52%) |
May 28, 2019 | 95.44 | 95.69 | 94.31 | 94.34 | 5,654,527 | -0.90(-0.94%) |
May 24, 2019 | 95.79 | 96.02 | 95.19 | 95.24 | 3,464,900 | -0.39(-0.41%) |
May 23, 2019 | 95.95 | 96.27 | 95.37 | 95.63 | 4,869,969 | -0.73(-0.76%) |
May 22, 2019 | 96.00 | 96.48 | 95.75 | 96.36 | 3,014,300 | +0.11(+0.11%) |
May 21, 2019 | 95.04 | 96.26 | 95.04 | 96.25 | 2,892,332 | +1.41(+1.49%) |
May 20, 2019 | 94.94 | 95.17 | 94.63 | 94.84 | 4,497,032 | -0.58(-0.61%) |
May 17, 2019 | 95.13 | 95.84 | 95.00 | 95.42 | 4,185,800 | -0.09(-0.09%) |
May 16, 2019 | 95.00 | 96.46 | 94.94 | 95.51 | 7,506,965 | +0.55(+0.58%) |
May 15, 2019 | 93.74 | 95.09 | 93.74 | 94.96 | 3,433,748 | +0.81(+0.86%) |
May 14, 2019 | 94.24 | 94.68 | 94.10 | 94.15 | 3,465,974 | +0.10(+0.11%) |
May 13, 2019 | 94.47 | 94.89 | 94.00 | 94.05 | 6,204,049 | -1.46(-1.53%) |
May 10, 2019 | 95.24 | 95.77 | 94.46 | 95.51 | 5,056,300 | +0.04(+0.04%) |
May 09, 2019 | 95.18 | 95.62 | 94.91 | 95.47 | 4,433,527 | -0.24(-0.25%) |
May 08, 2019 | 95.31 | 95.84 | 94.94 | 95.71 | 5,062,262 | +0.25(+0.26%) |
May 07, 2019 | 95.86 | 96.25 | 95.14 | 95.46 | 4,765,168 | -1.01(-1.05%) |
May 06, 2019 | 95.92 | 96.62 | 95.82 | 96.47 | 3,626,162 | -0.41(-0.42%) |
May 03, 2019 | 95.83 | 97.07 | 95.42 | 96.88 | 6,036,600 | +1.67(+1.75%) |
May 02, 2019 | 95.13 | 95.45 | 94.86 | 95.21 | 4,871,803 | +0.19(+0.20%) |