Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 92.05 | 92.30 | 90.40 | 91.28 | 2,510,955 | -0.86(-0.94%) |
Jul 30, 2019 | 91.83 | 92.25 | 91.31 | 92.14 | 2,560,623 | -0.17(-0.19%) |
Jul 29, 2019 | 92.54 | 92.87 | 91.29 | 92.32 | 2,028,118 | -0.27(-0.29%) |
Jul 26, 2019 | 92.27 | 93.50 | 91.80 | 92.59 | 3,150,167 | +0.50(+0.55%) |
Jul 25, 2019 | 93.90 | 94.22 | 91.87 | 92.09 | 10,480,834 | -5.47(-5.61%) |
Jul 24, 2019 | 97.81 | 98.16 | 97.11 | 97.56 | 1,890,016 | -0.16(-0.16%) |
Jul 23, 2019 | 98.60 | 98.76 | 97.20 | 97.71 | 1,343,771 | -0.64(-0.65%) |
Jul 22, 2019 | 98.11 | 98.85 | 97.56 | 98.35 | 1,589,507 | +0.32(+0.33%) |
Jul 19, 2019 | 98.76 | 99.40 | 97.86 | 98.03 | 2,118,281 | -0.50(-0.51%) |
Jul 18, 2019 | 97.35 | 98.75 | 96.90 | 98.54 | 2,297,954 | +1.12(+1.15%) |
Jul 17, 2019 | 97.83 | 97.96 | 96.97 | 97.41 | 1,598,028 | -0.27(-0.28%) |
Jul 16, 2019 | 98.30 | 98.48 | 97.48 | 97.68 | 1,337,377 | -0.66(-0.67%) |
Jul 15, 2019 | 97.97 | 98.47 | 97.68 | 98.34 | 1,578,203 | +0.67(+0.68%) |
Jul 12, 2019 | 96.80 | 97.99 | 96.79 | 97.68 | 1,647,609 | +1.11(+1.15%) |
Jul 11, 2019 | 96.72 | 96.79 | 95.87 | 96.56 | 1,621,024 | +0.05(+0.05%) |
Jul 10, 2019 | 96.10 | 97.14 | 96.10 | 96.51 | 1,592,468 | +0.66(+0.69%) |
Jul 09, 2019 | 94.79 | 95.87 | 94.79 | 95.85 | 1,218,651 | -0.02(-0.02%) |
Jul 08, 2019 | 96.59 | 96.68 | 95.34 | 95.87 | 1,887,681 | -0.82(-0.85%) |
Jul 05, 2019 | 96.04 | 96.76 | 95.17 | 96.70 | 1,470,965 | +0.14(+0.14%) |
Jul 03, 2019 | 96.68 | 96.83 | 95.90 | 96.56 | 1,077,104 | +0.39(+0.40%) |
Jul 02, 2019 | 95.28 | 96.20 | 95.12 | 96.17 | 1,541,024 | +1.01(+1.06%) |
Jul 01, 2019 | 96.32 | 96.75 | 94.99 | 95.16 | 1,594,622 | +0.10(+0.11%) |
Jun 28, 2019 | 94.80 | 95.21 | 94.48 | 95.06 | 2,033,624 | +0.41(+0.43%) |
Jun 27, 2019 | 94.59 | 95.34 | 94.41 | 94.65 | 805,813 | +0.31(+0.33%) |
Jun 26, 2019 | 95.49 | 95.83 | 94.19 | 94.34 | 1,608,506 | -0.74(-0.77%) |
Jun 25, 2019 | 96.48 | 96.54 | 94.89 | 95.08 | 1,915,672 | -1.38(-1.43%) |
Jun 24, 2019 | 96.86 | 97.22 | 96.33 | 96.45 | 1,624,968 | -0.20(-0.21%) |
Jun 21, 2019 | 96.50 | 96.86 | 96.00 | 96.66 | 3,138,707 | +0.40(+0.41%) |
Jun 20, 2019 | 96.93 | 97.57 | 96.01 | 96.26 | 2,052,275 | +0.43(+0.44%) |
Jun 19, 2019 | 94.96 | 95.99 | 94.17 | 95.83 | 2,151,236 | +1.20(+1.27%) |
Jun 18, 2019 | 94.74 | 95.56 | 94.49 | 94.63 | 1,644,368 | +0.57(+0.61%) |
Jun 17, 2019 | 94.11 | 95.24 | 93.86 | 94.06 | 2,168,702 | +0.31(+0.33%) |
Jun 14, 2019 | 93.35 | 93.99 | 92.99 | 93.75 | 1,253,025 | +0.04(+0.04%) |
Jun 13, 2019 | 93.90 | 95.30 | 93.61 | 93.71 | 1,404,544 | +0.20(+0.22%) |
Jun 12, 2019 | 92.60 | 93.86 | 91.53 | 93.51 | 1,591,000 | +0.68(+0.73%) |
Jun 11, 2019 | 93.40 | 93.65 | 92.49 | 92.83 | 1,128,711 | -0.14(-0.15%) |
Jun 10, 2019 | 93.46 | 93.74 | 92.77 | 92.97 | 1,315,197 | +0.12(+0.13%) |
Jun 07, 2019 | 92.80 | 93.50 | 92.55 | 92.85 | 1,241,566 | +0.48(+0.52%) |
Jun 06, 2019 | 93.37 | 93.43 | 92.16 | 92.37 | 1,914,528 | +0.76(+0.82%) |
Jun 05, 2019 | 91.79 | 92.38 | 90.65 | 91.61 | 1,415,075 | +0.55(+0.60%) |
Jun 04, 2019 | 91.30 | 91.52 | 90.27 | 91.06 | 2,054,781 | +0.85(+0.94%) |
Jun 03, 2019 | 90.70 | 91.19 | 89.86 | 90.21 | 2,124,967 | -0.62(-0.68%) |
May 31, 2019 | 90.43 | 91.03 | 90.29 | 90.83 | 1,911,208 | -0.60(-0.65%) |
May 30, 2019 | 91.20 | 91.82 | 90.94 | 91.43 | 961,774 | +0.34(+0.37%) |
May 29, 2019 | 91.44 | 91.75 | 90.72 | 91.09 | 1,461,239 | -0.58(-0.63%) |
May 28, 2019 | 91.66 | 92.32 | 91.21 | 91.67 | 3,926,645 | +0.33(+0.36%) |
May 24, 2019 | 92.33 | 92.45 | 90.70 | 91.34 | 1,396,516 | -0.52(-0.57%) |
May 23, 2019 | 91.92 | 92.36 | 91.34 | 91.86 | 2,262,025 | -0.91(-0.98%) |
May 22, 2019 | 91.99 | 93.45 | 91.68 | 92.77 | 1,230,993 | +0.45(+0.49%) |
May 21, 2019 | 92.43 | 92.80 | 92.22 | 92.32 | 1,213,821 | +0.57(+0.62%) |
May 20, 2019 | 91.81 | 92.04 | 90.88 | 91.75 | 1,449,415 | -0.70(-0.76%) |
May 17, 2019 | 92.91 | 93.19 | 92.30 | 92.45 | 1,670,700 | -0.75(-0.81%) |
May 16, 2019 | 93.02 | 93.80 | 92.57 | 93.20 | 1,516,592 | +0.52(+0.56%) |
May 15, 2019 | 92.37 | 93.25 | 92.12 | 92.68 | 1,401,401 | +0.21(+0.23%) |
May 14, 2019 | 92.30 | 93.21 | 92.05 | 92.47 | 1,734,070 | +0.45(+0.49%) |
May 13, 2019 | 92.26 | 92.99 | 91.68 | 92.02 | 2,946,300 | -1.78(-1.89%) |
May 10, 2019 | 93.20 | 94.02 | 91.95 | 93.79 | 1,555,576 | +0.31(+0.33%) |
May 09, 2019 | 93.12 | 93.95 | 92.41 | 93.48 | 2,154,588 | -0.65(-0.69%) |
May 08, 2019 | 93.99 | 94.28 | 93.13 | 94.13 | 1,138,082 | +0.00(+0.00%) |
May 07, 2019 | 94.17 | 94.49 | 93.59 | 94.13 | 1,981,130 | -0.81(-0.85%) |
May 06, 2019 | 94.26 | 95.34 | 93.59 | 94.94 | 1,543,035 | -0.74(-0.78%) |
May 03, 2019 | 95.98 | 96.40 | 95.21 | 95.68 | 1,293,930 | -0.10(-0.10%) |
May 02, 2019 | 97.60 | 97.60 | 95.66 | 95.78 | 2,044,020 | -1.48(-1.52%) |