Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 91.85 | 92.08 | 91.22 | 91.64 | 6,807,771 | -0.19(-0.21%) |
Jul 30, 2019 | 91.85 | 91.87 | 91.71 | 91.84 | 3,685,501 | -0.15(-0.17%) |
Jul 29, 2019 | 91.97 | 92.00 | 91.84 | 91.99 | 6,185,381 | -0.01(-0.01%) |
Jul 26, 2019 | 92.02 | 92.10 | 91.83 | 92.00 | 5,985,916 | -0.05(-0.05%) |
Jul 25, 2019 | 92.27 | 92.30 | 91.89 | 92.05 | 2,945,381 | -0.14(-0.15%) |
Jul 24, 2019 | 91.58 | 92.18 | 91.58 | 92.18 | 3,785,333 | +0.21(+0.23%) |
Jul 23, 2019 | 91.82 | 91.97 | 91.76 | 91.97 | 3,487,110 | +0.28(+0.31%) |
Jul 22, 2019 | 91.66 | 91.75 | 91.60 | 91.69 | 2,615,214 | +0.32(+0.35%) |
Jul 19, 2019 | 91.57 | 91.57 | 91.24 | 91.37 | 6,775,851 | -0.14(-0.15%) |
Jul 18, 2019 | 91.37 | 91.51 | 91.13 | 91.51 | 6,022,505 | +0.17(+0.19%) |
Jul 17, 2019 | 91.43 | 91.50 | 91.23 | 91.34 | 4,382,062 | +0.10(+0.11%) |
Jul 16, 2019 | 91.34 | 91.41 | 91.15 | 91.23 | 5,341,637 | -0.05(-0.05%) |
Jul 15, 2019 | 91.08 | 91.34 | 91.08 | 91.28 | 4,817,614 | +0.19(+0.20%) |
Jul 12, 2019 | 90.98 | 91.14 | 90.84 | 91.09 | 3,209,359 | +0.19(+0.20%) |
Jul 11, 2019 | 91.24 | 91.33 | 90.81 | 90.91 | 4,244,205 | -0.27(-0.29%) |
Jul 10, 2019 | 91.32 | 91.36 | 91.10 | 91.17 | 3,485,795 | +0.15(+0.16%) |
Jul 09, 2019 | 91.07 | 91.13 | 91.00 | 91.03 | 6,356,592 | -0.22(-0.24%) |
Jul 08, 2019 | 91.46 | 91.46 | 91.25 | 91.25 | 3,557,271 | -0.13(-0.14%) |
Jul 05, 2019 | 91.65 | 91.65 | 91.11 | 91.38 | 6,140,480 | -0.48(-0.52%) |
Jul 03, 2019 | 91.69 | 91.87 | 91.62 | 91.85 | 2,711,060 | +0.25(+0.27%) |
Jul 02, 2019 | 91.44 | 91.63 | 91.37 | 91.60 | 4,902,152 | +0.25(+0.28%) |
Jul 01, 2019 | 91.58 | 91.64 | 91.20 | 91.35 | 9,818,294 | +0.37(+0.41%) |
Jun 28, 2019 | 91.06 | 91.06 | 90.93 | 90.97 | 2,920,202 | +0.14(+0.15%) |
Jun 27, 2019 | 90.68 | 90.93 | 90.62 | 90.84 | 3,246,299 | +0.37(+0.41%) |
Jun 26, 2019 | 90.64 | 90.72 | 90.41 | 90.47 | 9,723,040 | +0.15(+0.17%) |
Jun 25, 2019 | 90.78 | 90.79 | 90.26 | 90.32 | 7,638,888 | -0.47(-0.51%) |
Jun 24, 2019 | 90.89 | 90.93 | 90.73 | 90.78 | 2,853,239 | +0.18(+0.20%) |
Jun 21, 2019 | 90.98 | 91.14 | 90.61 | 90.61 | 8,784,516 | -0.89(-0.97%) |
Jun 20, 2019 | 91.46 | 91.50 | 91.26 | 91.50 | 7,004,555 | +0.41(+0.45%) |
Jun 19, 2019 | 90.20 | 91.10 | 90.07 | 91.09 | 6,672,823 | +0.79(+0.87%) |
Jun 18, 2019 | 90.05 | 90.30 | 90.04 | 90.30 | 7,293,303 | +0.91(+1.02%) |
Jun 17, 2019 | 89.36 | 89.45 | 89.22 | 89.39 | 2,679,128 | +0.04(+0.04%) |
Jun 14, 2019 | 89.32 | 89.37 | 89.28 | 89.35 | 3,058,927 | -0.07(-0.08%) |
Jun 13, 2019 | 89.26 | 89.42 | 89.19 | 89.42 | 3,736,587 | +0.20(+0.22%) |
Jun 12, 2019 | 89.37 | 89.40 | 89.15 | 89.22 | 3,036,690 | -0.07(-0.08%) |
Jun 11, 2019 | 89.42 | 89.51 | 89.30 | 89.30 | 2,393,319 | -0.12(-0.13%) |
Jun 10, 2019 | 89.43 | 89.55 | 89.40 | 89.42 | 2,728,667 | -0.11(-0.13%) |
Jun 07, 2019 | 89.19 | 89.62 | 89.14 | 89.53 | 5,073,680 | +0.54(+0.60%) |
Jun 06, 2019 | 88.77 | 89.02 | 88.75 | 88.99 | 3,678,552 | +0.34(+0.38%) |
Jun 05, 2019 | 88.76 | 88.85 | 88.55 | 88.65 | 3,864,889 | +0.28(+0.32%) |
Jun 04, 2019 | 88.02 | 88.46 | 88.00 | 88.37 | 6,768,070 | +0.53(+0.60%) |
Jun 03, 2019 | 87.60 | 87.85 | 87.59 | 87.84 | 9,890,795 | -0.03(-0.04%) |
May 31, 2019 | 87.56 | 87.90 | 87.45 | 87.88 | 4,426,813 | +0.00(+0.00%) |
May 30, 2019 | 87.82 | 87.93 | 87.65 | 87.88 | 3,321,532 | +0.26(+0.30%) |
May 29, 2019 | 87.57 | 87.71 | 87.52 | 87.61 | 2,259,204 | -0.05(-0.05%) |
May 28, 2019 | 87.63 | 87.79 | 87.56 | 87.66 | 3,328,582 | +0.11(+0.13%) |
May 24, 2019 | 87.65 | 87.82 | 87.48 | 87.55 | 2,764,507 | +0.09(+0.10%) |
May 23, 2019 | 87.44 | 87.53 | 87.32 | 87.46 | 4,301,144 | -0.12(-0.14%) |
May 22, 2019 | 87.76 | 87.83 | 87.52 | 87.58 | 3,039,784 | -0.05(-0.05%) |
May 21, 2019 | 87.63 | 87.78 | 87.55 | 87.63 | 4,120,667 | +0.10(+0.12%) |
May 20, 2019 | 87.27 | 87.55 | 87.17 | 87.52 | 6,320,706 | +0.39(+0.45%) |
May 17, 2019 | 87.30 | 87.40 | 87.12 | 87.13 | 3,407,396 | -0.20(-0.23%) |
May 16, 2019 | 87.48 | 87.50 | 87.32 | 87.33 | 3,323,035 | +0.02(+0.02%) |
May 15, 2019 | 87.20 | 87.38 | 87.02 | 87.32 | 6,620,052 | +0.32(+0.37%) |
May 14, 2019 | 87.01 | 87.16 | 86.88 | 87.00 | 5,657,876 | +0.27(+0.31%) |
May 13, 2019 | 87.06 | 87.12 | 86.69 | 86.72 | 15,409,105 | -0.70(-0.81%) |
May 10, 2019 | 87.28 | 87.56 | 87.04 | 87.43 | 8,920,780 | +0.30(+0.34%) |
May 09, 2019 | 87.11 | 87.36 | 86.88 | 87.13 | 9,347,387 | -0.26(-0.30%) |
May 08, 2019 | 87.28 | 87.56 | 87.28 | 87.40 | 4,093,971 | +0.10(+0.11%) |
May 07, 2019 | 87.42 | 87.60 | 87.11 | 87.30 | 8,685,756 | -0.34(-0.39%) |
May 06, 2019 | 87.49 | 87.78 | 87.42 | 87.64 | 3,377,911 | -0.14(-0.15%) |
May 03, 2019 | 87.47 | 87.78 | 87.42 | 87.78 | 6,090,745 | +0.50(+0.57%) |
May 02, 2019 | 87.54 | 87.56 | 87.16 | 87.28 | 6,273,454 | -0.14(-0.16%) |