Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.65 | 95.57 | 92.24 | 93.17 | 878,964 | -1.35(-1.43%) |
Jul 30, 2019 | 92.77 | 95.30 | 92.14 | 94.52 | 526,624 | +1.33(+1.43%) |
Jul 29, 2019 | 94.83 | 95.00 | 91.67 | 93.19 | 607,440 | -1.58(-1.67%) |
Jul 26, 2019 | 93.90 | 95.70 | 93.90 | 94.77 | 975,000 | +1.40(+1.50%) |
Jul 25, 2019 | 91.86 | 93.74 | 90.79 | 93.37 | 561,132 | +0.93(+1.01%) |
Jul 24, 2019 | 89.50 | 92.49 | 89.11 | 92.44 | 796,342 | +3.03(+3.39%) |
Jul 23, 2019 | 90.35 | 90.94 | 88.75 | 89.41 | 471,063 | -0.37(-0.41%) |
Jul 22, 2019 | 87.86 | 90.58 | 87.24 | 89.78 | 551,572 | +2.37(+2.71%) |
Jul 19, 2019 | 88.25 | 89.24 | 87.22 | 87.41 | 658,900 | +0.00(+0.00%) |
Jul 18, 2019 | 87.81 | 88.65 | 86.84 | 87.41 | 1,456,285 | -0.56(-0.64%) |
Jul 17, 2019 | 89.16 | 89.84 | 87.86 | 87.97 | 940,855 | -1.18(-1.32%) |
Jul 16, 2019 | 92.47 | 92.47 | 88.63 | 89.15 | 1,002,008 | -3.52(-3.80%) |
Jul 15, 2019 | 93.65 | 93.71 | 92.28 | 92.67 | 1,543,558 | -0.92(-0.98%) |
Jul 12, 2019 | 96.15 | 96.15 | 93.43 | 93.59 | 560,500 | -2.19(-2.29%) |
Jul 11, 2019 | 94.60 | 96.46 | 94.50 | 95.78 | 1,152,757 | +1.72(+1.83%) |
Jul 10, 2019 | 92.80 | 94.80 | 92.67 | 94.06 | 1,236,929 | +1.86(+2.02%) |
Jul 09, 2019 | 91.21 | 92.69 | 90.90 | 92.20 | 838,976 | +0.51(+0.56%) |
Jul 08, 2019 | 91.04 | 91.95 | 90.62 | 91.69 | 600,146 | +0.21(+0.23%) |
Jul 05, 2019 | 90.64 | 91.93 | 90.00 | 91.48 | 1,223,600 | +0.10(+0.11%) |
Jul 03, 2019 | 89.43 | 91.41 | 89.14 | 91.38 | 491,300 | +2.01(+2.25%) |
Jul 02, 2019 | 89.38 | 89.97 | 87.81 | 89.37 | 870,764 | +0.38(+0.43%) |
Jul 01, 2019 | 87.90 | 89.23 | 86.90 | 88.99 | 1,434,373 | +2.48(+2.87%) |
Jun 28, 2019 | 87.70 | 87.70 | 85.73 | 86.51 | 6,033,600 | -1.06(-1.21%) |
Jun 27, 2019 | 87.69 | 87.90 | 85.71 | 87.57 | 1,344,471 | -0.23(-0.26%) |
Jun 26, 2019 | 89.30 | 89.99 | 87.69 | 87.80 | 990,459 | -1.10(-1.24%) |
Jun 25, 2019 | 90.37 | 90.84 | 88.24 | 88.90 | 1,156,815 | -1.19(-1.32%) |
Jun 24, 2019 | 94.48 | 94.58 | 89.46 | 90.09 | 1,116,402 | -4.48(-4.74%) |
Jun 21, 2019 | 97.25 | 97.59 | 93.94 | 94.57 | 1,154,300 | -3.00(-3.07%) |
Jun 20, 2019 | 97.97 | 98.20 | 96.70 | 97.57 | 951,355 | +0.87(+0.90%) |
Jun 19, 2019 | 95.70 | 96.96 | 95.00 | 96.70 | 566,102 | +1.08(+1.13%) |
Jun 18, 2019 | 96.98 | 98.13 | 95.46 | 95.62 | 534,174 | -0.01(-0.01%) |
Jun 17, 2019 | 95.47 | 97.10 | 95.18 | 95.63 | 621,287 | +0.67(+0.71%) |
Jun 14, 2019 | 95.51 | 96.00 | 94.19 | 94.96 | 554,400 | -1.34(-1.39%) |
Jun 13, 2019 | 96.51 | 97.22 | 95.01 | 96.30 | 465,121 | -0.16(-0.17%) |
Jun 12, 2019 | 95.50 | 96.46 | 95.00 | 96.46 | 1,139,407 | +1.16(+1.22%) |
Jun 11, 2019 | 99.50 | 99.74 | 94.93 | 95.30 | 963,525 | -3.67(-3.71%) |
Jun 10, 2019 | 98.00 | 100.29 | 97.66 | 98.97 | 1,324,857 | +3.23(+3.37%) |
Jun 07, 2019 | 97.00 | 97.75 | 95.52 | 95.74 | 1,287,100 | -4.76(-4.74%) |
Jun 06, 2019 | 99.61 | 100.67 | 98.35 | 100.50 | 522,972 | +0.45(+0.45%) |
Jun 05, 2019 | 100.86 | 101.67 | 99.05 | 100.05 | 596,999 | +0.35(+0.35%) |
Jun 04, 2019 | 96.24 | 99.96 | 95.11 | 99.70 | 1,200,656 | +4.40(+4.62%) |
Jun 03, 2019 | 100.35 | 100.88 | 94.68 | 95.30 | 1,012,990 | -5.02(-5.00%) |
May 31, 2019 | 100.18 | 101.51 | 99.20 | 100.32 | 962,200 | -1.46(-1.43%) |
May 30, 2019 | 101.00 | 101.82 | 100.35 | 101.78 | 759,442 | +1.30(+1.29%) |
May 29, 2019 | 98.16 | 100.72 | 97.40 | 100.48 | 1,228,346 | +0.40(+0.40%) |
May 28, 2019 | 98.83 | 100.48 | 98.70 | 100.08 | 1,037,424 | +1.86(+1.89%) |
May 24, 2019 | 96.24 | 98.56 | 96.18 | 98.22 | 743,700 | +2.44(+2.55%) |
May 23, 2019 | 96.32 | 96.96 | 94.27 | 95.78 | 511,207 | -2.26(-2.31%) |
May 22, 2019 | 96.92 | 98.88 | 96.92 | 98.04 | 561,356 | +0.57(+0.58%) |
May 21, 2019 | 95.92 | 97.74 | 95.33 | 97.47 | 795,381 | +2.68(+2.83%) |
May 20, 2019 | 95.73 | 96.43 | 94.29 | 94.79 | 658,037 | -2.74(-2.81%) |
May 17, 2019 | 99.54 | 100.22 | 97.39 | 97.53 | 834,100 | -3.44(-3.41%) |
May 16, 2019 | 101.02 | 102.99 | 100.18 | 100.97 | 1,182,879 | +0.15(+0.15%) |
May 15, 2019 | 100.55 | 103.20 | 100.00 | 100.82 | 2,920,340 | -6.29(-5.87%) |
May 14, 2019 | 103.86 | 107.53 | 103.71 | 107.11 | 1,094,200 | +4.18(+4.06%) |
May 13, 2019 | 105.02 | 105.17 | 101.53 | 102.93 | 1,548,577 | -4.37(-4.07%) |
May 10, 2019 | 106.23 | 108.16 | 104.29 | 107.30 | 873,100 | +0.21(+0.20%) |
May 09, 2019 | 104.55 | 107.99 | 103.57 | 107.09 | 803,114 | +0.97(+0.91%) |
May 08, 2019 | 105.95 | 108.43 | 105.80 | 106.12 | 826,541 | -0.23(-0.22%) |
May 07, 2019 | 106.87 | 107.76 | 104.58 | 106.35 | 773,166 | -2.10(-1.94%) |
May 06, 2019 | 105.04 | 108.91 | 104.62 | 108.45 | 776,441 | +0.55(+0.51%) |
May 03, 2019 | 106.16 | 107.95 | 105.18 | 107.90 | 471,800 | +2.33(+2.21%) |
May 02, 2019 | 104.34 | 105.91 | 103.01 | 105.57 | 1,043,363 | +0.87(+0.83%) |