Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 102.23 | 102.84 | 99.75 | 100.81 | 596,385 | -1.58(-1.55%) |
Jul 30, 2019 | 100.32 | 102.45 | 100.31 | 102.39 | 286,383 | +1.15(+1.14%) |
Jul 29, 2019 | 102.77 | 103.36 | 100.92 | 101.24 | 374,128 | -1.93(-1.87%) |
Jul 26, 2019 | 100.93 | 103.23 | 100.93 | 103.17 | 372,311 | +2.23(+2.21%) |
Jul 25, 2019 | 100.61 | 102.71 | 99.47 | 100.94 | 757,635 | -0.69(-0.68%) |
Jul 24, 2019 | 99.96 | 102.45 | 99.77 | 101.63 | 369,551 | +1.44(+1.44%) |
Jul 23, 2019 | 100.64 | 100.87 | 98.89 | 100.19 | 295,391 | -0.16(-0.16%) |
Jul 22, 2019 | 100.46 | 101.01 | 99.92 | 100.35 | 337,415 | +0.37(+0.37%) |
Jul 19, 2019 | 98.62 | 100.68 | 98.52 | 99.98 | 336,437 | +1.83(+1.86%) |
Jul 18, 2019 | 98.77 | 98.78 | 97.44 | 98.15 | 314,155 | -0.27(-0.28%) |
Jul 17, 2019 | 100.47 | 100.74 | 98.16 | 98.42 | 575,695 | -2.70(-2.67%) |
Jul 16, 2019 | 99.28 | 102.48 | 98.30 | 101.12 | 527,191 | +2.83(+2.88%) |
Jul 15, 2019 | 98.96 | 99.65 | 97.74 | 98.30 | 375,467 | -0.50(-0.50%) |
Jul 12, 2019 | 95.16 | 98.97 | 95.16 | 98.80 | 353,987 | +3.77(+3.97%) |
Jul 11, 2019 | 94.76 | 96.02 | 93.59 | 95.03 | 351,987 | +0.16(+0.17%) |
Jul 10, 2019 | 96.89 | 97.46 | 94.37 | 94.86 | 341,758 | -1.93(-1.99%) |
Jul 09, 2019 | 96.94 | 97.18 | 96.16 | 96.79 | 342,639 | -0.55(-0.57%) |
Jul 08, 2019 | 97.39 | 97.64 | 96.77 | 97.35 | 341,255 | -0.92(-0.94%) |
Jul 05, 2019 | 97.65 | 98.61 | 96.66 | 98.27 | 146,584 | -0.01(-0.01%) |
Jul 03, 2019 | 97.50 | 98.58 | 96.48 | 98.28 | 193,937 | +1.39(+1.43%) |
Jul 02, 2019 | 98.82 | 98.91 | 96.11 | 96.89 | 380,762 | -0.91(-0.93%) |
Jul 01, 2019 | 98.87 | 100.17 | 96.88 | 97.80 | 371,114 | -0.04(-0.04%) |
Jun 28, 2019 | 96.41 | 98.72 | 96.00 | 97.83 | 818,134 | +2.46(+2.58%) |
Jun 27, 2019 | 93.45 | 95.51 | 93.45 | 95.37 | 323,868 | +2.22(+2.38%) |
Jun 26, 2019 | 93.36 | 93.54 | 92.23 | 93.15 | 446,753 | +0.31(+0.33%) |
Jun 25, 2019 | 93.31 | 94.61 | 92.63 | 92.84 | 598,665 | -0.42(-0.45%) |
Jun 24, 2019 | 94.94 | 95.08 | 93.13 | 93.26 | 418,038 | -1.36(-1.44%) |
Jun 21, 2019 | 95.30 | 96.39 | 94.49 | 94.62 | 575,189 | -0.88(-0.92%) |
Jun 20, 2019 | 95.12 | 96.36 | 94.73 | 95.50 | 466,390 | +1.11(+1.17%) |
Jun 19, 2019 | 93.54 | 94.50 | 92.68 | 94.39 | 373,570 | +0.96(+1.03%) |
Jun 18, 2019 | 91.85 | 94.25 | 91.84 | 93.43 | 361,713 | +1.71(+1.87%) |
Jun 17, 2019 | 94.29 | 94.48 | 91.49 | 91.72 | 340,562 | -2.73(-2.89%) |
Jun 14, 2019 | 94.90 | 95.77 | 93.69 | 94.45 | 327,827 | -0.53(-0.55%) |
Jun 13, 2019 | 93.36 | 95.27 | 92.83 | 94.97 | 617,552 | +2.00(+2.15%) |
Jun 12, 2019 | 91.59 | 93.02 | 91.12 | 92.97 | 602,611 | +0.88(+0.95%) |
Jun 11, 2019 | 91.42 | 92.19 | 90.63 | 92.09 | 644,607 | +1.51(+1.67%) |
Jun 10, 2019 | 89.22 | 91.53 | 89.22 | 90.58 | 732,252 | +1.56(+1.75%) |
Jun 07, 2019 | 90.21 | 90.90 | 88.83 | 89.02 | 507,857 | -0.50(-0.56%) |
Jun 06, 2019 | 88.78 | 90.49 | 87.88 | 89.52 | 843,528 | -1.24(-1.37%) |
Jun 05, 2019 | 90.73 | 91.25 | 89.87 | 90.76 | 354,837 | +0.22(+0.24%) |
Jun 04, 2019 | 88.56 | 90.66 | 88.56 | 90.54 | 518,023 | +2.77(+3.16%) |
Jun 03, 2019 | 87.92 | 89.77 | 87.31 | 87.77 | 797,884 | +0.57(+0.65%) |
May 31, 2019 | 86.19 | 87.91 | 86.04 | 87.20 | 693,736 | -0.72(-0.81%) |
May 30, 2019 | 88.94 | 89.94 | 86.98 | 87.91 | 598,247 | -0.90(-1.01%) |
May 29, 2019 | 90.71 | 90.87 | 88.55 | 88.81 | 578,039 | -2.59(-2.83%) |
May 28, 2019 | 93.71 | 93.79 | 91.36 | 91.40 | 461,643 | -2.18(-2.33%) |
May 24, 2019 | 94.14 | 94.72 | 92.51 | 93.59 | 315,796 | -0.10(-0.11%) |
May 23, 2019 | 94.19 | 94.35 | 92.85 | 93.69 | 429,594 | -1.20(-1.26%) |
May 22, 2019 | 95.91 | 96.39 | 93.75 | 94.88 | 399,782 | -1.46(-1.51%) |
May 21, 2019 | 96.47 | 97.85 | 95.59 | 96.34 | 554,083 | +0.54(+0.57%) |
May 20, 2019 | 95.81 | 97.02 | 95.74 | 95.80 | 434,928 | -0.84(-0.87%) |
May 17, 2019 | 95.93 | 97.15 | 95.34 | 96.64 | 399,464 | -0.01(-0.01%) |
May 16, 2019 | 96.54 | 97.71 | 96.35 | 96.65 | 304,042 | +0.52(+0.54%) |
May 15, 2019 | 94.81 | 96.53 | 94.13 | 96.13 | 284,514 | +0.79(+0.83%) |
May 14, 2019 | 94.51 | 96.32 | 94.29 | 95.34 | 444,383 | +1.14(+1.21%) |
May 13, 2019 | 96.62 | 97.02 | 93.84 | 94.20 | 449,605 | -4.00(-4.08%) |
May 10, 2019 | 98.22 | 98.54 | 96.24 | 98.21 | 332,132 | +0.02(+0.02%) |
May 09, 2019 | 98.75 | 99.51 | 97.33 | 98.19 | 435,774 | -1.25(-1.26%) |
May 08, 2019 | 100.28 | 100.60 | 98.84 | 99.44 | 510,893 | -0.83(-0.83%) |
May 07, 2019 | 102.23 | 102.40 | 99.67 | 100.27 | 388,058 | -2.56(-2.49%) |
May 06, 2019 | 100.32 | 103.05 | 99.20 | 102.83 | 557,725 | +1.44(+1.42%) |
May 03, 2019 | 99.33 | 101.53 | 99.00 | 101.39 | 369,439 | +2.72(+2.76%) |
May 02, 2019 | 95.76 | 98.78 | 95.47 | 98.67 | 425,453 | +2.89(+3.02%) |