Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.61 | 95.43 | 93.29 | 94.49 | 1,526,114 | -0.56(-0.59%) |
Jul 30, 2019 | 94.51 | 95.15 | 94.42 | 95.05 | 1,490,268 | -0.08(-0.09%) |
Jul 29, 2019 | 95.37 | 95.56 | 94.71 | 95.13 | 2,742,475 | +1.10(+1.17%) |
Jul 26, 2019 | 93.51 | 94.36 | 93.29 | 94.03 | 2,633,648 | +0.94(+1.01%) |
Jul 25, 2019 | 94.30 | 96.10 | 92.01 | 93.09 | 6,567,209 | +3.68(+4.11%) |
Jul 24, 2019 | 89.73 | 90.05 | 88.95 | 89.42 | 1,826,069 | -0.25(-0.28%) |
Jul 23, 2019 | 89.38 | 89.74 | 89.11 | 89.67 | 2,285,748 | +0.80(+0.91%) |
Jul 22, 2019 | 88.55 | 89.13 | 88.32 | 88.86 | 2,357,507 | +0.65(+0.73%) |
Jul 19, 2019 | 88.34 | 88.46 | 87.04 | 88.22 | 5,402,170 | +4.62(+5.53%) |
Jul 18, 2019 | 83.16 | 84.56 | 82.73 | 83.60 | 2,366,407 | +0.86(+1.04%) |
Jul 17, 2019 | 83.65 | 83.65 | 82.46 | 82.73 | 1,530,410 | +0.38(+0.47%) |
Jul 16, 2019 | 82.60 | 82.69 | 82.00 | 82.35 | 1,628,473 | -0.51(-0.62%) |
Jul 15, 2019 | 82.13 | 82.88 | 82.02 | 82.87 | 2,728,575 | +1.52(+1.86%) |
Jul 12, 2019 | 82.80 | 83.14 | 79.77 | 81.35 | 6,077,388 | -2.55(-3.03%) |
Jul 11, 2019 | 84.63 | 84.95 | 83.46 | 83.89 | 3,032,981 | -1.58(-1.85%) |
Jul 10, 2019 | 85.97 | 85.97 | 84.78 | 85.48 | 1,771,166 | -0.15(-0.17%) |
Jul 09, 2019 | 86.00 | 86.19 | 85.38 | 85.63 | 1,835,704 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 86.67 | 85.67 | 85.78 | 1,000,648 | -0.96(-1.11%) |
Jul 05, 2019 | 86.86 | 86.92 | 86.05 | 86.75 | 1,189,272 | -1.14(-1.30%) |
Jul 03, 2019 | 87.42 | 88.11 | 86.90 | 87.89 | 1,659,189 | +3.07(+3.62%) |
Jul 02, 2019 | 83.81 | 84.98 | 83.72 | 84.82 | 1,560,224 | +2.08(+2.51%) |
Jul 01, 2019 | 82.87 | 83.11 | 82.20 | 82.74 | 1,096,123 | -0.07(-0.09%) |
Jun 28, 2019 | 82.55 | 82.99 | 82.45 | 82.82 | 951,589 | +1.23(+1.50%) |
Jun 27, 2019 | 81.57 | 81.68 | 80.84 | 81.59 | 1,183,300 | -0.16(-0.19%) |
Jun 26, 2019 | 83.01 | 83.01 | 81.70 | 81.75 | 959,263 | -0.96(-1.17%) |
Jun 25, 2019 | 83.81 | 83.93 | 82.68 | 82.72 | 1,173,522 | -1.57(-1.87%) |
Jun 24, 2019 | 84.15 | 84.76 | 84.05 | 84.29 | 937,822 | +0.00(+0.00%) |
Jun 21, 2019 | 83.88 | 84.66 | 83.68 | 84.29 | 1,310,144 | +0.32(+0.38%) |
Jun 20, 2019 | 83.95 | 84.05 | 83.33 | 83.97 | 2,000,320 | +1.70(+2.07%) |
Jun 19, 2019 | 81.60 | 82.58 | 81.47 | 82.27 | 1,009,769 | +0.98(+1.21%) |
Jun 18, 2019 | 80.07 | 81.65 | 79.99 | 81.28 | 2,593,880 | +2.39(+3.02%) |
Jun 17, 2019 | 78.59 | 79.01 | 78.46 | 78.90 | 832,573 | +0.13(+0.17%) |
Jun 14, 2019 | 78.94 | 79.38 | 78.66 | 78.77 | 870,580 | -1.64(-2.04%) |
Jun 13, 2019 | 80.78 | 81.00 | 80.02 | 80.40 | 774,881 | -0.81(-1.00%) |
Jun 12, 2019 | 81.08 | 81.41 | 80.99 | 81.22 | 749,627 | +0.93(+1.15%) |
Jun 11, 2019 | 80.35 | 80.65 | 79.87 | 80.29 | 946,702 | +0.45(+0.56%) |
Jun 10, 2019 | 80.14 | 80.19 | 79.68 | 79.84 | 1,100,457 | +0.01(+0.01%) |
Jun 07, 2019 | 79.92 | 80.24 | 79.49 | 79.83 | 1,254,892 | +1.14(+1.45%) |
Jun 06, 2019 | 78.31 | 78.73 | 78.08 | 78.69 | 1,019,164 | +0.78(+1.00%) |
Jun 05, 2019 | 78.60 | 78.65 | 77.88 | 77.92 | 1,432,326 | -0.63(-0.80%) |
Jun 04, 2019 | 78.28 | 78.56 | 77.82 | 78.54 | 957,532 | +1.55(+2.02%) |
Jun 03, 2019 | 76.16 | 77.09 | 75.80 | 76.99 | 1,506,223 | +0.82(+1.08%) |
May 31, 2019 | 75.17 | 76.38 | 74.93 | 76.17 | 1,944,751 | -0.92(-1.19%) |
May 30, 2019 | 76.62 | 77.37 | 76.61 | 77.08 | 1,243,837 | +1.01(+1.33%) |
May 29, 2019 | 76.12 | 76.24 | 75.39 | 76.07 | 1,585,632 | -0.98(-1.27%) |
May 28, 2019 | 77.54 | 77.78 | 76.96 | 77.05 | 1,180,753 | -0.38(-0.50%) |
May 24, 2019 | 77.53 | 77.75 | 76.99 | 77.44 | 885,007 | +0.43(+0.56%) |
May 23, 2019 | 76.84 | 77.30 | 76.69 | 77.01 | 1,474,758 | -0.30(-0.39%) |
May 22, 2019 | 76.09 | 77.54 | 75.94 | 77.31 | 1,282,484 | +1.52(+2.00%) |
May 21, 2019 | 75.97 | 76.13 | 75.60 | 75.79 | 1,503,151 | -0.01(-0.01%) |
May 20, 2019 | 76.54 | 76.71 | 75.59 | 75.80 | 1,058,122 | -1.53(-1.97%) |
May 17, 2019 | 77.92 | 78.08 | 77.18 | 77.33 | 1,226,570 | -1.16(-1.48%) |
May 16, 2019 | 77.69 | 79.15 | 77.66 | 78.49 | 1,317,878 | +0.05(+0.06%) |
May 15, 2019 | 76.96 | 78.70 | 76.94 | 78.44 | 1,749,973 | +0.77(+0.99%) |
May 14, 2019 | 77.16 | 78.15 | 77.15 | 77.67 | 940,367 | +0.26(+0.34%) |
May 13, 2019 | 76.59 | 77.50 | 76.58 | 77.41 | 1,412,240 | -1.32(-1.68%) |
May 10, 2019 | 78.66 | 79.01 | 77.94 | 78.73 | 882,549 | +0.19(+0.24%) |
May 09, 2019 | 78.15 | 78.80 | 77.70 | 78.54 | 1,104,415 | -0.94(-1.18%) |
May 08, 2019 | 79.21 | 80.00 | 79.04 | 79.48 | 1,131,204 | +0.64(+0.81%) |
May 07, 2019 | 79.60 | 80.16 | 78.38 | 78.84 | 2,204,528 | -2.23(-2.76%) |
May 06, 2019 | 80.37 | 81.46 | 80.25 | 81.08 | 1,231,437 | -0.30(-0.37%) |
May 03, 2019 | 81.38 | 81.83 | 81.00 | 81.38 | 1,158,984 | +0.52(+0.64%) |
May 02, 2019 | 81.77 | 81.77 | 80.53 | 80.86 | 1,476,401 | -0.25(-0.31%) |