Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.66 | 96.39 | 93.13 | 94.76 | 2,743,277 | +1.29(+1.38%) |
Jul 30, 2019 | 93.17 | 94.11 | 93.10 | 93.47 | 750,059 | -0.34(-0.37%) |
Jul 29, 2019 | 95.40 | 95.44 | 93.40 | 93.81 | 818,475 | -1.39(-1.46%) |
Jul 26, 2019 | 94.82 | 95.22 | 94.01 | 95.20 | 622,990 | +0.56(+0.60%) |
Jul 25, 2019 | 94.85 | 95.21 | 94.06 | 94.63 | 666,410 | -0.06(-0.07%) |
Jul 24, 2019 | 93.95 | 94.76 | 93.45 | 94.69 | 678,176 | +0.67(+0.71%) |
Jul 23, 2019 | 93.92 | 94.22 | 92.84 | 94.02 | 647,874 | +0.06(+0.07%) |
Jul 22, 2019 | 94.13 | 94.53 | 93.62 | 93.96 | 471,434 | -0.27(-0.29%) |
Jul 19, 2019 | 95.10 | 95.28 | 94.23 | 94.23 | 709,868 | -0.63(-0.66%) |
Jul 18, 2019 | 94.45 | 95.03 | 94.03 | 94.86 | 697,236 | +0.35(+0.37%) |
Jul 17, 2019 | 95.93 | 95.93 | 94.30 | 94.51 | 632,186 | -1.43(-1.49%) |
Jul 16, 2019 | 95.42 | 96.13 | 95.35 | 95.94 | 731,348 | +0.75(+0.79%) |
Jul 15, 2019 | 95.24 | 95.66 | 94.65 | 95.19 | 644,755 | +0.12(+0.13%) |
Jul 12, 2019 | 94.75 | 95.13 | 93.87 | 95.06 | 608,944 | +0.77(+0.81%) |
Jul 11, 2019 | 94.58 | 94.58 | 93.34 | 94.30 | 771,284 | -0.23(-0.24%) |
Jul 10, 2019 | 94.91 | 95.79 | 94.23 | 94.53 | 1,068,190 | -0.38(-0.40%) |
Jul 09, 2019 | 94.41 | 95.08 | 94.01 | 94.91 | 937,304 | +0.11(+0.11%) |
Jul 08, 2019 | 94.88 | 95.65 | 94.67 | 94.80 | 863,104 | -0.40(-0.42%) |
Jul 05, 2019 | 94.70 | 95.51 | 93.99 | 95.20 | 549,250 | +0.19(+0.20%) |
Jul 03, 2019 | 93.40 | 95.13 | 93.36 | 95.00 | 669,204 | +1.94(+2.09%) |
Jul 02, 2019 | 92.69 | 93.47 | 92.60 | 93.06 | 1,046,439 | +0.25(+0.27%) |
Jul 01, 2019 | 92.28 | 93.02 | 91.35 | 92.81 | 708,614 | +1.29(+1.41%) |
Jun 28, 2019 | 91.03 | 91.59 | 90.83 | 91.52 | 922,818 | +0.73(+0.81%) |
Jun 27, 2019 | 90.17 | 90.90 | 89.65 | 90.79 | 783,462 | +0.52(+0.58%) |
Jun 26, 2019 | 92.38 | 92.69 | 90.23 | 90.27 | 822,178 | -2.46(-2.66%) |
Jun 25, 2019 | 92.72 | 93.18 | 92.57 | 92.73 | 411,335 | +0.02(+0.02%) |
Jun 24, 2019 | 92.67 | 93.29 | 92.55 | 92.72 | 959,000 | +0.38(+0.41%) |
Jun 21, 2019 | 93.57 | 93.93 | 92.19 | 92.34 | 1,504,351 | -1.19(-1.27%) |
Jun 20, 2019 | 92.57 | 93.70 | 92.57 | 93.53 | 1,018,093 | +0.97(+1.05%) |
Jun 19, 2019 | 91.67 | 92.72 | 91.60 | 92.56 | 476,139 | +0.83(+0.90%) |
Jun 18, 2019 | 92.11 | 92.19 | 91.29 | 91.73 | 790,550 | +0.53(+0.58%) |
Jun 17, 2019 | 90.78 | 91.58 | 90.78 | 91.20 | 973,420 | +0.28(+0.31%) |
Jun 14, 2019 | 90.29 | 91.07 | 89.83 | 90.92 | 575,802 | +0.78(+0.87%) |
Jun 13, 2019 | 90.54 | 90.80 | 89.84 | 90.13 | 2,268,072 | -0.29(-0.32%) |
Jun 12, 2019 | 89.56 | 90.48 | 89.56 | 90.42 | 555,215 | +0.86(+0.96%) |
Jun 11, 2019 | 90.06 | 90.57 | 89.27 | 89.56 | 1,095,035 | -0.51(-0.57%) |
Jun 10, 2019 | 90.35 | 90.43 | 89.91 | 90.07 | 1,080,638 | -0.05(-0.06%) |
Jun 07, 2019 | 89.54 | 90.57 | 89.16 | 90.13 | 917,457 | +0.82(+0.91%) |
Jun 06, 2019 | 89.26 | 89.80 | 88.87 | 89.31 | 924,161 | +0.10(+0.11%) |
Jun 05, 2019 | 87.65 | 89.30 | 87.56 | 89.21 | 1,413,912 | +1.62(+1.85%) |
Jun 04, 2019 | 87.84 | 87.94 | 87.00 | 87.59 | 1,058,042 | +0.48(+0.55%) |
Jun 03, 2019 | 86.50 | 87.52 | 86.06 | 87.11 | 1,093,521 | +0.84(+0.98%) |
May 31, 2019 | 85.89 | 86.73 | 85.54 | 86.26 | 788,881 | -0.13(-0.15%) |
May 30, 2019 | 86.58 | 87.10 | 86.24 | 86.39 | 519,547 | -0.09(-0.10%) |
May 29, 2019 | 86.43 | 87.02 | 85.86 | 86.48 | 799,030 | -0.32(-0.36%) |
May 28, 2019 | 87.50 | 87.88 | 86.77 | 86.80 | 1,340,562 | -0.74(-0.84%) |
May 24, 2019 | 87.54 | 87.60 | 87.04 | 87.54 | 495,627 | +0.41(+0.47%) |
May 23, 2019 | 86.97 | 87.17 | 86.28 | 87.12 | 761,403 | -0.37(-0.42%) |
May 22, 2019 | 87.05 | 87.81 | 86.88 | 87.49 | 858,769 | +0.36(+0.41%) |
May 21, 2019 | 86.39 | 87.20 | 86.38 | 87.13 | 1,013,731 | +1.00(+1.16%) |
May 20, 2019 | 85.72 | 86.49 | 85.67 | 86.13 | 1,089,599 | +0.32(+0.37%) |
May 17, 2019 | 85.57 | 86.30 | 85.31 | 85.81 | 1,105,025 | +0.51(+0.60%) |
May 16, 2019 | 84.84 | 85.61 | 84.66 | 85.31 | 1,024,263 | +0.64(+0.76%) |
May 15, 2019 | 83.59 | 84.97 | 83.55 | 84.66 | 977,145 | +0.60(+0.71%) |
May 14, 2019 | 83.51 | 84.23 | 83.46 | 84.07 | 945,436 | +0.46(+0.55%) |
May 13, 2019 | 83.52 | 84.11 | 83.16 | 83.61 | 809,159 | -1.04(-1.23%) |
May 10, 2019 | 83.08 | 84.73 | 82.85 | 84.66 | 511,457 | +1.16(+1.39%) |
May 09, 2019 | 83.09 | 83.88 | 82.95 | 83.50 | 633,017 | -0.06(-0.07%) |
May 08, 2019 | 83.46 | 84.52 | 82.89 | 83.56 | 623,336 | +0.13(+0.16%) |
May 07, 2019 | 83.91 | 84.27 | 82.94 | 83.43 | 601,099 | -1.00(-1.19%) |
May 06, 2019 | 83.48 | 84.50 | 83.48 | 84.43 | 457,855 | +0.07(+0.08%) |
May 03, 2019 | 84.31 | 84.62 | 83.71 | 84.36 | 540,384 | +0.11(+0.12%) |
May 02, 2019 | 83.69 | 84.41 | 83.44 | 84.25 | 856,405 | +0.64(+0.77%) |