Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.63 | 97.04 | 94.09 | 94.93 | 2,331,204 | -1.65(-1.71%) |
Jul 30, 2019 | 95.50 | 96.63 | 95.07 | 96.58 | 1,178,637 | +0.33(+0.35%) |
Jul 29, 2019 | 96.70 | 97.35 | 96.07 | 96.24 | 1,235,745 | -0.20(-0.21%) |
Jul 26, 2019 | 95.90 | 96.84 | 95.51 | 96.44 | 1,391,803 | +1.07(+1.12%) |
Jul 25, 2019 | 94.95 | 96.23 | 94.69 | 95.37 | 1,935,327 | +0.54(+0.57%) |
Jul 24, 2019 | 91.71 | 94.89 | 91.62 | 94.83 | 2,104,643 | +2.29(+2.48%) |
Jul 23, 2019 | 91.80 | 92.76 | 91.43 | 92.53 | 1,397,484 | +1.39(+1.52%) |
Jul 22, 2019 | 90.68 | 91.23 | 89.95 | 91.14 | 1,120,247 | +0.33(+0.37%) |
Jul 19, 2019 | 92.07 | 92.08 | 90.53 | 90.81 | 2,105,742 | -0.97(-1.06%) |
Jul 18, 2019 | 91.15 | 91.91 | 90.67 | 91.78 | 1,411,874 | +0.63(+0.69%) |
Jul 17, 2019 | 92.60 | 92.60 | 91.08 | 91.15 | 934,565 | -1.24(-1.34%) |
Jul 16, 2019 | 92.82 | 93.30 | 92.33 | 92.39 | 739,439 | -0.02(-0.02%) |
Jul 15, 2019 | 92.61 | 92.81 | 92.16 | 92.41 | 1,156,931 | -0.19(-0.21%) |
Jul 12, 2019 | 91.98 | 92.69 | 91.32 | 92.60 | 991,893 | +1.08(+1.18%) |
Jul 11, 2019 | 92.14 | 92.14 | 90.20 | 91.52 | 1,291,695 | -0.11(-0.12%) |
Jul 10, 2019 | 92.06 | 92.90 | 91.40 | 91.63 | 1,179,660 | -0.31(-0.34%) |
Jul 09, 2019 | 90.88 | 91.98 | 90.78 | 91.94 | 1,364,186 | +0.72(+0.79%) |
Jul 08, 2019 | 91.91 | 92.41 | 91.01 | 91.22 | 937,941 | -1.22(-1.32%) |
Jul 05, 2019 | 91.99 | 92.47 | 91.07 | 92.44 | 774,976 | +0.59(+0.65%) |
Jul 03, 2019 | 91.32 | 92.30 | 90.99 | 91.85 | 582,068 | +0.93(+1.02%) |
Jul 02, 2019 | 91.29 | 91.47 | 90.38 | 90.92 | 985,613 | -0.38(-0.41%) |
Jul 01, 2019 | 93.31 | 93.31 | 90.54 | 91.30 | 1,405,322 | -0.55(-0.60%) |
Jun 28, 2019 | 91.67 | 92.37 | 91.04 | 91.85 | 4,653,799 | +0.98(+1.08%) |
Jun 27, 2019 | 89.96 | 91.09 | 89.35 | 90.87 | 865,789 | +1.38(+1.54%) |
Jun 26, 2019 | 88.78 | 89.75 | 88.50 | 89.49 | 805,246 | +0.81(+0.92%) |
Jun 25, 2019 | 89.78 | 89.78 | 88.37 | 88.67 | 710,418 | -0.95(-1.06%) |
Jun 24, 2019 | 90.92 | 91.18 | 89.23 | 89.63 | 1,090,826 | -1.05(-1.16%) |
Jun 21, 2019 | 91.95 | 91.96 | 90.63 | 90.68 | 1,998,597 | -1.06(-1.16%) |
Jun 20, 2019 | 91.36 | 92.51 | 90.47 | 91.75 | 1,415,637 | +1.47(+1.62%) |
Jun 19, 2019 | 89.91 | 90.42 | 89.07 | 90.28 | 1,608,449 | +0.37(+0.41%) |
Jun 18, 2019 | 88.36 | 90.42 | 88.24 | 89.91 | 1,249,263 | +1.97(+2.24%) |
Jun 17, 2019 | 88.78 | 88.98 | 87.80 | 87.95 | 965,528 | -0.75(-0.84%) |
Jun 14, 2019 | 85.95 | 88.85 | 85.95 | 88.69 | 946,980 | -0.13(-0.14%) |
Jun 13, 2019 | 88.30 | 89.03 | 87.68 | 88.82 | 1,041,526 | +0.83(+0.94%) |
Jun 12, 2019 | 88.68 | 88.78 | 87.41 | 87.99 | 946,822 | -0.67(-0.76%) |
Jun 11, 2019 | 89.60 | 90.18 | 88.34 | 88.66 | 1,044,198 | -0.25(-0.28%) |
Jun 10, 2019 | 88.64 | 89.54 | 88.29 | 88.91 | 1,143,764 | +1.06(+1.21%) |
Jun 07, 2019 | 86.65 | 87.97 | 86.27 | 87.85 | 1,156,433 | +1.63(+1.89%) |
Jun 06, 2019 | 86.15 | 86.48 | 85.53 | 86.22 | 907,076 | +0.24(+0.28%) |
Jun 05, 2019 | 85.69 | 86.04 | 84.42 | 85.98 | 803,453 | +0.49(+0.57%) |
Jun 04, 2019 | 83.92 | 85.49 | 83.03 | 85.49 | 1,502,893 | +2.85(+3.45%) |
Jun 03, 2019 | 84.26 | 84.54 | 82.03 | 82.64 | 2,835,242 | -1.43(-1.70%) |
May 31, 2019 | 84.40 | 84.75 | 83.71 | 84.07 | 1,613,616 | -1.24(-1.45%) |
May 30, 2019 | 85.24 | 85.93 | 84.76 | 85.30 | 1,000,774 | +0.35(+0.41%) |
May 29, 2019 | 84.24 | 85.05 | 83.51 | 84.95 | 1,172,119 | +0.22(+0.26%) |
May 28, 2019 | 86.02 | 86.23 | 84.70 | 84.73 | 1,933,798 | -1.50(-1.74%) |
May 24, 2019 | 86.07 | 86.39 | 85.49 | 86.23 | 922,427 | +0.80(+0.93%) |
May 23, 2019 | 86.63 | 86.69 | 85.02 | 85.44 | 1,351,189 | -2.07(-2.37%) |
May 22, 2019 | 87.53 | 87.97 | 87.19 | 87.51 | 602,076 | -0.33(-0.38%) |
May 21, 2019 | 87.30 | 88.01 | 87.17 | 87.84 | 583,777 | +1.29(+1.49%) |
May 20, 2019 | 86.47 | 86.97 | 85.91 | 86.55 | 957,703 | -0.21(-0.24%) |
May 17, 2019 | 86.87 | 88.36 | 86.18 | 86.76 | 1,104,338 | -0.77(-0.88%) |
May 16, 2019 | 86.73 | 88.33 | 86.55 | 87.53 | 1,131,257 | +1.12(+1.30%) |
May 15, 2019 | 84.83 | 86.91 | 84.77 | 86.41 | 1,116,646 | +0.63(+0.74%) |
May 14, 2019 | 84.39 | 86.44 | 84.21 | 85.78 | 1,073,747 | +1.72(+2.05%) |
May 13, 2019 | 86.06 | 86.81 | 83.92 | 84.06 | 1,928,042 | -3.71(-4.22%) |
May 10, 2019 | 85.27 | 88.19 | 84.83 | 87.76 | 1,958,428 | +2.29(+2.67%) |
May 09, 2019 | 84.80 | 85.73 | 83.55 | 85.48 | 1,377,151 | -0.12(-0.15%) |
May 08, 2019 | 85.62 | 86.32 | 85.55 | 85.60 | 1,076,641 | -0.26(-0.30%) |
May 07, 2019 | 86.72 | 87.48 | 85.19 | 85.86 | 1,707,627 | -2.03(-2.31%) |
May 06, 2019 | 87.32 | 88.27 | 86.63 | 87.89 | 1,134,892 | -0.93(-1.05%) |
May 03, 2019 | 87.86 | 88.87 | 87.79 | 88.82 | 646,072 | +1.33(+1.52%) |
May 02, 2019 | 88.36 | 88.80 | 86.52 | 87.49 | 1,212,860 | -0.67(-0.76%) |