Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.65 | 101.96 | 99.42 | 100.50 | 5,776,599 | -0.29(-0.28%) |
Jul 30, 2019 | 99.00 | 101.44 | 98.56 | 100.79 | 3,882,018 | +0.89(+0.89%) |
Jul 29, 2019 | 100.43 | 100.78 | 99.35 | 99.90 | 4,958,002 | -1.54(-1.52%) |
Jul 26, 2019 | 98.83 | 102.04 | 98.80 | 101.44 | 10,135,651 | +1.96(+1.97%) |
Jul 25, 2019 | 96.99 | 99.51 | 96.64 | 99.48 | 10,629,050 | +3.25(+3.37%) |
Jul 24, 2019 | 92.60 | 96.78 | 92.21 | 96.23 | 14,366,669 | +7.67(+8.66%) |
Jul 23, 2019 | 87.89 | 88.59 | 87.50 | 88.56 | 3,996,697 | +1.06(+1.21%) |
Jul 22, 2019 | 87.41 | 87.88 | 87.19 | 87.50 | 2,966,320 | +0.59(+0.68%) |
Jul 19, 2019 | 86.82 | 88.19 | 86.78 | 86.91 | 3,580,197 | +0.43(+0.50%) |
Jul 18, 2019 | 85.73 | 86.61 | 85.65 | 86.48 | 2,804,240 | +0.48(+0.56%) |
Jul 17, 2019 | 88.40 | 88.40 | 85.88 | 86.00 | 4,365,410 | -2.84(-3.20%) |
Jul 16, 2019 | 89.38 | 90.46 | 88.80 | 88.84 | 3,516,666 | -0.15(-0.17%) |
Jul 15, 2019 | 88.80 | 89.38 | 87.95 | 88.99 | 2,720,046 | -0.10(-0.11%) |
Jul 12, 2019 | 87.24 | 89.35 | 87.24 | 89.10 | 4,209,508 | +2.17(+2.50%) |
Jul 11, 2019 | 85.50 | 86.98 | 85.35 | 86.93 | 2,163,436 | +1.44(+1.68%) |
Jul 10, 2019 | 86.03 | 86.18 | 85.18 | 85.49 | 2,367,806 | -0.09(-0.11%) |
Jul 09, 2019 | 85.50 | 85.60 | 85.10 | 85.58 | 2,320,827 | -0.16(-0.19%) |
Jul 08, 2019 | 85.56 | 86.38 | 85.56 | 85.74 | 1,991,424 | -0.42(-0.49%) |
Jul 05, 2019 | 86.47 | 86.47 | 85.18 | 86.16 | 1,868,673 | -0.66(-0.76%) |
Jul 03, 2019 | 85.99 | 86.82 | 85.69 | 86.82 | 1,418,503 | +1.01(+1.18%) |
Jul 02, 2019 | 86.76 | 86.76 | 85.23 | 85.81 | 2,401,477 | -0.82(-0.94%) |
Jul 01, 2019 | 87.98 | 88.43 | 86.13 | 86.62 | 3,126,811 | -0.25(-0.29%) |
Jun 28, 2019 | 86.08 | 87.04 | 86.01 | 86.87 | 3,721,061 | +1.32(+1.54%) |
Jun 27, 2019 | 84.41 | 85.88 | 84.27 | 85.55 | 3,106,794 | +1.46(+1.73%) |
Jun 26, 2019 | 82.11 | 84.44 | 81.72 | 84.10 | 5,496,606 | +2.39(+2.92%) |
Jun 25, 2019 | 83.89 | 83.89 | 81.59 | 81.71 | 6,346,898 | -2.18(-2.60%) |
Jun 24, 2019 | 85.51 | 85.80 | 83.84 | 83.89 | 4,403,789 | -2.06(-2.40%) |
Jun 21, 2019 | 86.99 | 87.19 | 85.92 | 85.95 | 6,280,145 | -1.03(-1.19%) |
Jun 20, 2019 | 86.44 | 87.22 | 86.15 | 86.98 | 3,117,926 | +1.55(+1.81%) |
Jun 19, 2019 | 86.03 | 86.24 | 84.94 | 85.44 | 2,444,720 | -0.50(-0.58%) |
Jun 18, 2019 | 85.71 | 87.14 | 85.50 | 85.93 | 3,000,618 | +0.63(+0.74%) |
Jun 17, 2019 | 85.51 | 85.75 | 84.94 | 85.30 | 2,755,217 | -0.19(-0.22%) |
Jun 14, 2019 | 85.68 | 85.71 | 84.67 | 85.49 | 2,174,769 | -0.34(-0.39%) |
Jun 13, 2019 | 84.97 | 86.05 | 84.93 | 85.82 | 3,498,532 | +1.36(+1.61%) |
Jun 12, 2019 | 83.77 | 84.49 | 83.59 | 84.46 | 2,688,506 | +0.33(+0.39%) |
Jun 11, 2019 | 84.96 | 85.25 | 84.01 | 84.13 | 3,839,077 | -0.07(-0.08%) |
Jun 10, 2019 | 83.41 | 84.49 | 83.21 | 84.20 | 3,955,289 | +1.56(+1.89%) |
Jun 07, 2019 | 83.02 | 83.23 | 82.48 | 82.63 | 3,332,229 | +0.19(+0.23%) |
Jun 06, 2019 | 82.63 | 82.82 | 81.96 | 82.44 | 3,142,068 | -0.18(-0.21%) |
Jun 05, 2019 | 82.78 | 82.99 | 82.09 | 82.62 | 3,289,277 | +0.46(+0.56%) |
Jun 04, 2019 | 80.32 | 82.17 | 79.66 | 82.16 | 6,057,771 | +2.97(+3.75%) |
Jun 03, 2019 | 78.10 | 79.98 | 78.09 | 79.19 | 5,909,621 | +1.02(+1.30%) |
May 31, 2019 | 79.40 | 79.92 | 77.94 | 78.17 | 4,983,723 | -2.38(-2.96%) |
May 30, 2019 | 80.25 | 80.87 | 79.93 | 80.55 | 2,994,191 | +0.82(+1.03%) |
May 29, 2019 | 79.04 | 80.02 | 78.27 | 79.72 | 4,027,813 | +0.59(+0.74%) |
May 28, 2019 | 80.66 | 80.72 | 79.14 | 79.14 | 3,991,175 | -1.50(-1.86%) |
May 24, 2019 | 81.10 | 81.45 | 80.20 | 80.63 | 2,854,838 | -0.27(-0.33%) |
May 23, 2019 | 81.53 | 81.60 | 80.04 | 80.90 | 3,699,366 | -1.12(-1.36%) |
May 22, 2019 | 83.05 | 83.13 | 81.97 | 82.02 | 3,067,766 | -1.61(-1.92%) |
May 21, 2019 | 83.58 | 83.91 | 82.90 | 83.63 | 2,094,643 | +0.75(+0.90%) |
May 20, 2019 | 82.95 | 83.15 | 82.34 | 82.88 | 2,482,634 | -0.74(-0.89%) |
May 17, 2019 | 83.74 | 84.67 | 83.28 | 83.62 | 3,075,227 | -0.80(-0.95%) |
May 16, 2019 | 84.66 | 85.74 | 84.14 | 84.42 | 4,005,778 | -0.19(-0.23%) |
May 15, 2019 | 82.84 | 85.00 | 82.39 | 84.61 | 4,582,344 | +1.48(+1.78%) |
May 14, 2019 | 83.04 | 84.10 | 82.96 | 83.13 | 3,467,256 | +0.34(+0.41%) |
May 13, 2019 | 82.18 | 82.89 | 81.55 | 82.79 | 4,519,905 | -1.07(-1.27%) |
May 10, 2019 | 83.50 | 84.16 | 82.02 | 83.85 | 3,685,852 | -0.10(-0.12%) |
May 09, 2019 | 84.23 | 84.23 | 83.14 | 83.95 | 4,798,978 | -0.92(-1.08%) |
May 08, 2019 | 85.19 | 85.94 | 84.78 | 84.87 | 2,997,619 | -0.20(-0.23%) |
May 07, 2019 | 86.56 | 86.73 | 84.24 | 85.07 | 5,066,292 | -2.11(-2.42%) |
May 06, 2019 | 87.12 | 88.23 | 86.67 | 87.18 | 3,245,915 | -1.69(-1.90%) |
May 03, 2019 | 88.44 | 89.12 | 87.76 | 88.87 | 3,729,296 | +0.95(+1.08%) |
May 02, 2019 | 87.18 | 88.35 | 86.74 | 87.92 | 3,107,955 | +0.74(+0.85%) |