Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.11 | 96.68 | 94.45 | 95.32 | 2,308,801 | -0.75(-0.78%) |
Jul 30, 2019 | 95.82 | 96.38 | 95.53 | 96.07 | 997,030 | -0.09(-0.09%) |
Jul 29, 2019 | 96.01 | 96.57 | 95.92 | 96.16 | 1,892,616 | +0.19(+0.20%) |
Jul 26, 2019 | 95.95 | 96.23 | 95.11 | 95.97 | 1,939,466 | +0.80(+0.84%) |
Jul 25, 2019 | 93.29 | 95.66 | 93.29 | 95.17 | 2,085,814 | +1.08(+1.14%) |
Jul 24, 2019 | 94.38 | 94.99 | 91.31 | 94.10 | 3,021,052 | +0.19(+0.20%) |
Jul 23, 2019 | 92.39 | 94.05 | 91.96 | 93.91 | 3,901,015 | +1.86(+2.02%) |
Jul 22, 2019 | 93.55 | 93.65 | 91.57 | 92.05 | 3,120,340 | -1.27(-1.36%) |
Jul 19, 2019 | 95.55 | 95.66 | 93.28 | 93.33 | 3,113,902 | -2.54(-2.65%) |
Jul 18, 2019 | 96.34 | 96.38 | 95.20 | 95.87 | 1,751,681 | -0.66(-0.69%) |
Jul 17, 2019 | 98.35 | 98.63 | 96.39 | 96.53 | 1,871,696 | -2.08(-2.11%) |
Jul 16, 2019 | 97.69 | 98.73 | 97.43 | 98.61 | 3,381,657 | +0.67(+0.69%) |
Jul 15, 2019 | 98.42 | 98.42 | 97.55 | 97.94 | 2,000,984 | -0.34(-0.34%) |
Jul 12, 2019 | 98.04 | 99.45 | 97.81 | 98.27 | 2,750,683 | -1.15(-1.15%) |
Jul 11, 2019 | 98.00 | 99.55 | 97.54 | 99.42 | 1,496,205 | +1.49(+1.52%) |
Jul 10, 2019 | 98.01 | 98.25 | 96.93 | 97.93 | 2,250,852 | +0.19(+0.19%) |
Jul 09, 2019 | 97.78 | 98.16 | 97.26 | 97.74 | 2,094,747 | -1.17(-1.19%) |
Jul 08, 2019 | 98.99 | 99.15 | 98.04 | 98.92 | 1,804,905 | -0.40(-0.41%) |
Jul 05, 2019 | 99.04 | 99.38 | 98.32 | 99.32 | 1,218,598 | -0.04(-0.04%) |
Jul 03, 2019 | 99.25 | 99.85 | 98.89 | 99.36 | 1,165,523 | +0.25(+0.25%) |
Jul 02, 2019 | 98.04 | 99.16 | 97.42 | 99.11 | 2,910,236 | +1.08(+1.10%) |
Jul 01, 2019 | 97.74 | 98.08 | 96.87 | 98.04 | 3,019,016 | +1.54(+1.60%) |
Jun 28, 2019 | 95.43 | 96.50 | 95.33 | 96.50 | 3,646,678 | +1.19(+1.25%) |
Jun 27, 2019 | 93.67 | 95.65 | 93.51 | 95.30 | 1,588,736 | +1.98(+2.13%) |
Jun 26, 2019 | 92.50 | 93.66 | 92.07 | 93.32 | 1,657,688 | +1.25(+1.36%) |
Jun 25, 2019 | 94.29 | 94.56 | 91.83 | 92.06 | 2,350,747 | -2.23(-2.37%) |
Jun 24, 2019 | 95.08 | 95.21 | 93.87 | 94.30 | 1,305,727 | -0.62(-0.66%) |
Jun 21, 2019 | 95.33 | 95.80 | 94.86 | 94.92 | 2,135,053 | -0.72(-0.75%) |
Jun 20, 2019 | 94.49 | 95.86 | 94.35 | 95.64 | 2,198,689 | +1.10(+1.16%) |
Jun 19, 2019 | 93.69 | 94.84 | 93.36 | 94.54 | 1,582,119 | +0.65(+0.69%) |
Jun 18, 2019 | 92.63 | 94.08 | 92.35 | 93.89 | 1,663,364 | +1.87(+2.03%) |
Jun 17, 2019 | 92.12 | 92.48 | 91.53 | 92.02 | 962,611 | -0.21(-0.22%) |
Jun 14, 2019 | 91.76 | 92.42 | 91.23 | 92.23 | 898,426 | +0.38(+0.42%) |
Jun 13, 2019 | 92.37 | 92.57 | 91.47 | 91.85 | 1,138,594 | -0.32(-0.34%) |
Jun 12, 2019 | 92.79 | 93.45 | 92.05 | 92.16 | 905,996 | -0.57(-0.62%) |
Jun 11, 2019 | 92.65 | 93.61 | 92.00 | 92.74 | 1,122,991 | +0.89(+0.97%) |
Jun 10, 2019 | 91.74 | 92.98 | 91.65 | 91.85 | 1,869,119 | +0.51(+0.56%) |
Jun 07, 2019 | 90.23 | 92.19 | 90.23 | 91.33 | 1,805,968 | +1.49(+1.66%) |
Jun 06, 2019 | 89.12 | 89.92 | 89.02 | 89.84 | 1,393,881 | +0.99(+1.11%) |
Jun 05, 2019 | 89.31 | 89.83 | 88.48 | 88.86 | 1,800,176 | -0.32(-0.35%) |
Jun 04, 2019 | 88.34 | 89.19 | 87.79 | 89.17 | 2,307,498 | +1.87(+2.14%) |
Jun 03, 2019 | 88.02 | 88.36 | 86.79 | 87.31 | 2,685,488 | -1.00(-1.13%) |
May 31, 2019 | 87.67 | 88.97 | 87.31 | 88.30 | 1,979,272 | -0.22(-0.25%) |
May 30, 2019 | 88.08 | 89.35 | 88.01 | 88.52 | 1,618,683 | +0.74(+0.84%) |
May 29, 2019 | 87.87 | 87.97 | 86.84 | 87.78 | 2,041,311 | -0.29(-0.33%) |
May 28, 2019 | 89.17 | 89.35 | 87.93 | 88.07 | 1,908,476 | -0.70(-0.79%) |
May 24, 2019 | 90.03 | 90.40 | 88.34 | 88.77 | 2,697,000 | -0.74(-0.83%) |
May 23, 2019 | 90.21 | 91.33 | 89.30 | 89.51 | 5,331,588 | -1.34(-1.48%) |
May 22, 2019 | 90.38 | 91.41 | 90.38 | 90.85 | 1,398,479 | -0.09(-0.10%) |
May 21, 2019 | 90.95 | 91.38 | 90.81 | 90.94 | 2,531,929 | +0.63(+0.70%) |
May 20, 2019 | 90.95 | 91.13 | 89.94 | 90.31 | 2,494,565 | -1.44(-1.57%) |
May 17, 2019 | 91.60 | 92.25 | 91.44 | 91.75 | 1,732,129 | -1.11(-1.19%) |
May 16, 2019 | 92.63 | 93.44 | 92.47 | 92.85 | 1,621,281 | +0.54(+0.59%) |
May 15, 2019 | 90.19 | 92.66 | 89.79 | 92.31 | 2,297,576 | +1.88(+2.08%) |
May 14, 2019 | 88.65 | 91.05 | 88.65 | 90.43 | 2,292,967 | +2.34(+2.65%) |
May 13, 2019 | 88.70 | 88.94 | 87.63 | 88.09 | 1,957,170 | -2.13(-2.36%) |
May 10, 2019 | 89.09 | 90.57 | 88.44 | 90.22 | 1,808,053 | +0.38(+0.43%) |
May 09, 2019 | 88.75 | 90.13 | 88.48 | 89.84 | 1,799,456 | +0.43(+0.49%) |
May 08, 2019 | 88.89 | 89.77 | 88.65 | 89.40 | 2,305,990 | +0.21(+0.23%) |
May 07, 2019 | 90.03 | 90.71 | 88.65 | 89.20 | 1,921,463 | -1.78(-1.96%) |
May 06, 2019 | 90.01 | 91.35 | 89.72 | 90.98 | 2,413,279 | -1.02(-1.10%) |
May 03, 2019 | 90.31 | 92.12 | 90.12 | 92.00 | 2,596,122 | +2.07(+2.30%) |
May 02, 2019 | 91.13 | 91.40 | 89.19 | 89.93 | 2,590,909 | -1.35(-1.48%) |