Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.92 | 97.89 | 96.26 | 96.98 | 1,193,868 | +0.15(+0.16%) |
Jul 30, 2019 | 96.70 | 97.80 | 96.23 | 96.83 | 651,407 | +0.00(+0.00%) |
Jul 29, 2019 | 96.50 | 97.10 | 96.14 | 96.83 | 591,050 | +0.66(+0.68%) |
Jul 26, 2019 | 95.21 | 96.53 | 95.21 | 96.17 | 567,911 | +0.91(+0.95%) |
Jul 25, 2019 | 95.71 | 96.30 | 95.05 | 95.26 | 567,090 | -0.47(-0.49%) |
Jul 24, 2019 | 96.18 | 96.18 | 94.77 | 95.73 | 946,771 | +0.01(+0.01%) |
Jul 23, 2019 | 95.73 | 96.08 | 95.08 | 95.73 | 651,270 | +0.17(+0.18%) |
Jul 22, 2019 | 95.70 | 96.01 | 94.87 | 95.56 | 618,277 | +0.15(+0.16%) |
Jul 19, 2019 | 96.31 | 96.79 | 95.40 | 95.41 | 799,304 | -1.01(-1.05%) |
Jul 18, 2019 | 96.14 | 96.58 | 95.39 | 96.42 | 608,627 | +0.44(+0.45%) |
Jul 17, 2019 | 95.62 | 96.19 | 95.54 | 95.98 | 791,641 | +0.73(+0.77%) |
Jul 16, 2019 | 95.37 | 95.53 | 94.61 | 95.25 | 637,786 | -0.14(-0.15%) |
Jul 15, 2019 | 95.40 | 95.73 | 94.62 | 95.40 | 708,555 | +0.71(+0.75%) |
Jul 12, 2019 | 95.09 | 95.17 | 94.26 | 94.69 | 406,791 | -0.48(-0.50%) |
Jul 11, 2019 | 94.95 | 95.55 | 94.58 | 95.17 | 569,381 | +0.17(+0.18%) |
Jul 10, 2019 | 95.18 | 95.96 | 94.94 | 95.00 | 496,630 | -0.15(-0.16%) |
Jul 09, 2019 | 94.87 | 95.18 | 94.22 | 95.15 | 752,697 | +0.15(+0.16%) |
Jul 08, 2019 | 95.41 | 95.69 | 94.45 | 95.00 | 500,603 | -0.27(-0.28%) |
Jul 05, 2019 | 94.77 | 95.32 | 93.85 | 95.26 | 343,490 | -0.19(-0.20%) |
Jul 03, 2019 | 95.13 | 95.93 | 94.96 | 95.45 | 427,030 | +0.69(+0.73%) |
Jul 02, 2019 | 94.02 | 94.89 | 93.93 | 94.76 | 714,372 | +1.13(+1.21%) |
Jul 01, 2019 | 94.02 | 94.13 | 92.66 | 93.63 | 836,861 | -0.26(-0.27%) |
Jun 28, 2019 | 93.10 | 93.99 | 93.10 | 93.88 | 864,516 | +0.65(+0.70%) |
Jun 27, 2019 | 92.78 | 93.30 | 92.50 | 93.24 | 645,137 | +0.67(+0.72%) |
Jun 26, 2019 | 95.73 | 95.91 | 92.56 | 92.57 | 935,814 | -3.42(-3.57%) |
Jun 25, 2019 | 95.45 | 96.46 | 95.26 | 95.99 | 915,505 | +0.81(+0.85%) |
Jun 24, 2019 | 95.43 | 96.06 | 94.87 | 95.18 | 1,029,303 | -0.39(-0.41%) |
Jun 21, 2019 | 94.19 | 95.66 | 93.44 | 95.57 | 2,047,563 | +1.39(+1.47%) |
Jun 20, 2019 | 94.39 | 94.49 | 93.13 | 94.19 | 440,100 | +0.20(+0.21%) |
Jun 19, 2019 | 92.75 | 94.17 | 92.58 | 93.99 | 713,047 | +0.89(+0.96%) |
Jun 18, 2019 | 93.81 | 93.84 | 92.38 | 93.10 | 619,243 | -0.06(-0.07%) |
Jun 17, 2019 | 93.35 | 93.64 | 92.64 | 93.16 | 351,474 | -0.21(-0.23%) |
Jun 14, 2019 | 93.05 | 93.56 | 92.96 | 93.38 | 445,582 | +0.40(+0.43%) |
Jun 13, 2019 | 93.02 | 93.39 | 92.61 | 92.98 | 473,857 | +0.19(+0.20%) |
Jun 12, 2019 | 91.44 | 92.86 | 91.44 | 92.79 | 485,461 | +1.52(+1.67%) |
Jun 11, 2019 | 91.73 | 92.35 | 90.80 | 91.27 | 536,449 | -0.44(-0.48%) |
Jun 10, 2019 | 92.31 | 92.31 | 91.32 | 91.71 | 534,471 | -0.97(-1.05%) |
Jun 07, 2019 | 93.11 | 93.56 | 92.59 | 92.68 | 623,005 | -0.01(-0.01%) |
Jun 06, 2019 | 92.39 | 93.20 | 92.14 | 92.69 | 685,439 | +0.34(+0.37%) |
Jun 05, 2019 | 90.76 | 92.69 | 90.34 | 92.36 | 824,541 | +2.04(+2.26%) |
Jun 04, 2019 | 91.64 | 91.64 | 88.91 | 90.32 | 1,047,479 | -1.17(-1.28%) |
Jun 03, 2019 | 90.76 | 91.62 | 90.17 | 91.49 | 663,047 | +0.95(+1.05%) |
May 31, 2019 | 89.58 | 90.59 | 89.22 | 90.54 | 856,421 | +1.03(+1.15%) |
May 30, 2019 | 89.21 | 90.07 | 89.21 | 89.51 | 820,309 | -0.09(-0.10%) |
May 29, 2019 | 90.54 | 90.54 | 89.19 | 89.60 | 1,073,510 | -0.68(-0.76%) |
May 28, 2019 | 91.60 | 91.65 | 90.17 | 90.28 | 1,492,265 | -1.16(-1.26%) |
May 24, 2019 | 91.63 | 91.92 | 91.28 | 91.44 | 740,275 | -0.02(-0.02%) |
May 23, 2019 | 91.08 | 91.57 | 90.49 | 91.46 | 873,903 | +0.42(+0.46%) |
May 22, 2019 | 90.48 | 91.08 | 90.17 | 91.05 | 654,395 | +0.73(+0.81%) |
May 21, 2019 | 90.99 | 91.39 | 90.26 | 90.31 | 810,350 | -0.70(-0.77%) |
May 20, 2019 | 91.00 | 91.44 | 90.61 | 91.01 | 1,113,334 | +0.17(+0.19%) |
May 17, 2019 | 89.98 | 91.47 | 89.85 | 90.84 | 2,896,886 | +0.89(+0.99%) |
May 16, 2019 | 88.97 | 90.32 | 88.82 | 89.95 | 757,235 | +0.81(+0.90%) |
May 15, 2019 | 89.83 | 89.97 | 89.12 | 89.14 | 819,400 | -0.62(-0.69%) |
May 14, 2019 | 90.64 | 90.75 | 89.61 | 89.76 | 889,525 | -0.94(-1.03%) |
May 13, 2019 | 89.78 | 90.82 | 89.67 | 90.70 | 1,318,213 | +0.51(+0.57%) |
May 10, 2019 | 89.22 | 90.29 | 88.75 | 90.19 | 800,785 | +1.08(+1.21%) |
May 09, 2019 | 89.28 | 90.05 | 88.69 | 89.11 | 708,961 | -0.04(-0.04%) |
May 08, 2019 | 90.01 | 90.30 | 88.69 | 89.14 | 1,051,456 | -1.32(-1.46%) |
May 07, 2019 | 91.14 | 91.51 | 89.75 | 90.46 | 896,396 | -0.73(-0.81%) |
May 06, 2019 | 91.31 | 91.51 | 90.78 | 91.20 | 683,591 | +0.11(+0.12%) |
May 03, 2019 | 90.12 | 91.26 | 90.09 | 91.09 | 518,826 | +0.76(+0.84%) |
May 02, 2019 | 90.20 | 90.71 | 89.69 | 90.33 | 570,628 | +0.08(+0.09%) |