Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.56 | 93.82 | 91.48 | 91.91 | 2,125,262 | -2.02(-2.15%) |
Jul 30, 2019 | 92.83 | 93.97 | 92.48 | 93.93 | 1,717,369 | +0.49(+0.52%) |
Jul 29, 2019 | 93.44 | 94.05 | 93.13 | 93.44 | 1,957,136 | +0.08(+0.09%) |
Jul 26, 2019 | 94.02 | 94.44 | 93.23 | 93.36 | 1,684,800 | -0.57(-0.61%) |
Jul 25, 2019 | 94.19 | 95.11 | 92.96 | 93.93 | 3,196,204 | -1.18(-1.24%) |
Jul 24, 2019 | 94.91 | 95.46 | 94.24 | 95.11 | 2,344,366 | +0.18(+0.19%) |
Jul 23, 2019 | 94.14 | 94.98 | 93.75 | 94.93 | 2,105,148 | +1.10(+1.17%) |
Jul 22, 2019 | 94.07 | 95.06 | 93.77 | 93.83 | 2,305,149 | +0.00(+0.00%) |
Jul 19, 2019 | 95.38 | 96.03 | 93.54 | 93.83 | 3,361,100 | -1.45(-1.52%) |
Jul 18, 2019 | 94.32 | 95.48 | 93.88 | 95.28 | 3,300,545 | +0.50(+0.53%) |
Jul 17, 2019 | 94.03 | 95.25 | 92.34 | 94.78 | 6,018,961 | +0.86(+0.92%) |
Jul 16, 2019 | 91.81 | 94.50 | 91.80 | 93.92 | 4,694,676 | +2.60(+2.85%) |
Jul 15, 2019 | 91.60 | 92.43 | 91.15 | 91.32 | 2,387,235 | +0.09(+0.10%) |
Jul 12, 2019 | 89.70 | 91.52 | 89.62 | 91.23 | 2,895,000 | +1.75(+1.96%) |
Jul 11, 2019 | 89.51 | 90.60 | 89.00 | 89.48 | 2,262,280 | -0.03(-0.03%) |
Jul 10, 2019 | 90.31 | 91.07 | 88.92 | 89.51 | 2,395,319 | +0.05(+0.06%) |
Jul 09, 2019 | 90.38 | 90.93 | 89.21 | 89.46 | 3,912,700 | -1.21(-1.33%) |
Jul 08, 2019 | 90.16 | 91.48 | 90.10 | 90.67 | 2,514,925 | +0.08(+0.09%) |
Jul 05, 2019 | 90.39 | 90.95 | 89.07 | 90.59 | 3,227,600 | -0.08(-0.09%) |
Jul 03, 2019 | 89.14 | 91.08 | 89.14 | 90.67 | 1,647,100 | +1.80(+2.03%) |
Jul 02, 2019 | 89.21 | 90.00 | 87.95 | 88.87 | 2,236,683 | +0.99(+1.13%) |
Jul 01, 2019 | 88.84 | 89.72 | 87.77 | 87.88 | 4,017,249 | +0.33(+0.38%) |
Jun 28, 2019 | 86.66 | 87.74 | 86.66 | 87.55 | 3,025,300 | +1.12(+1.30%) |
Jun 27, 2019 | 85.65 | 86.86 | 85.13 | 86.43 | 1,394,847 | +1.10(+1.29%) |
Jun 26, 2019 | 85.38 | 85.81 | 84.75 | 85.33 | 2,034,693 | +0.27(+0.32%) |
Jun 25, 2019 | 86.63 | 87.23 | 84.81 | 85.06 | 2,480,874 | -1.49(-1.72%) |
Jun 24, 2019 | 86.78 | 87.11 | 86.06 | 86.55 | 1,507,828 | -0.17(-0.20%) |
Jun 21, 2019 | 86.31 | 88.16 | 86.31 | 86.72 | 2,461,900 | -0.42(-0.48%) |
Jun 20, 2019 | 89.32 | 89.41 | 85.89 | 87.14 | 3,261,860 | -1.52(-1.71%) |
Jun 19, 2019 | 87.76 | 88.88 | 87.14 | 88.66 | 2,091,617 | +1.26(+1.44%) |
Jun 18, 2019 | 87.42 | 88.66 | 87.11 | 87.40 | 1,694,109 | +0.63(+0.73%) |
Jun 17, 2019 | 87.27 | 87.56 | 86.31 | 86.77 | 1,820,598 | -0.35(-0.40%) |
Jun 14, 2019 | 87.07 | 87.91 | 86.01 | 87.12 | 1,652,500 | +0.01(+0.01%) |
Jun 13, 2019 | 84.05 | 87.74 | 84.05 | 87.11 | 3,864,850 | +3.32(+3.96%) |
Jun 12, 2019 | 82.86 | 84.29 | 82.84 | 83.79 | 1,999,942 | +1.02(+1.23%) |
Jun 11, 2019 | 83.34 | 83.78 | 82.07 | 82.77 | 1,894,357 | +0.10(+0.12%) |
Jun 10, 2019 | 83.62 | 84.54 | 82.57 | 82.67 | 1,697,764 | -0.60(-0.72%) |
Jun 07, 2019 | 83.09 | 84.85 | 83.09 | 83.27 | 1,475,800 | +0.31(+0.37%) |
Jun 06, 2019 | 83.14 | 84.01 | 81.93 | 82.96 | 2,390,184 | +1.11(+1.36%) |
Jun 05, 2019 | 80.94 | 81.98 | 80.49 | 81.85 | 2,002,536 | +1.33(+1.65%) |
Jun 04, 2019 | 78.86 | 80.67 | 78.55 | 80.52 | 3,026,503 | +2.80(+3.60%) |
Jun 03, 2019 | 77.38 | 78.73 | 77.35 | 77.72 | 2,065,458 | +0.07(+0.09%) |
May 31, 2019 | 78.52 | 79.52 | 77.40 | 77.65 | 3,554,100 | -1.82(-2.29%) |
May 30, 2019 | 79.29 | 80.40 | 79.04 | 79.47 | 1,528,853 | +0.22(+0.28%) |
May 29, 2019 | 79.50 | 79.53 | 78.10 | 79.25 | 3,133,154 | -0.56(-0.70%) |
May 28, 2019 | 80.50 | 80.79 | 79.66 | 79.81 | 2,242,085 | -0.98(-1.21%) |
May 24, 2019 | 81.25 | 81.75 | 80.47 | 80.79 | 2,266,300 | -0.12(-0.15%) |
May 23, 2019 | 81.30 | 81.96 | 79.77 | 80.91 | 2,231,069 | -0.97(-1.18%) |
May 22, 2019 | 82.40 | 83.00 | 81.70 | 81.88 | 1,505,804 | -1.09(-1.31%) |
May 21, 2019 | 82.50 | 83.36 | 82.42 | 82.97 | 2,162,609 | +1.23(+1.50%) |
May 20, 2019 | 81.39 | 82.48 | 81.00 | 81.74 | 2,355,452 | +0.24(+0.29%) |
May 17, 2019 | 82.13 | 82.47 | 81.23 | 81.50 | 2,857,800 | -1.08(-1.31%) |
May 16, 2019 | 82.42 | 83.65 | 82.05 | 82.58 | 1,803,328 | +0.23(+0.28%) |
May 15, 2019 | 82.40 | 83.27 | 81.33 | 82.35 | 2,371,011 | -1.10(-1.32%) |
May 14, 2019 | 82.26 | 83.77 | 81.93 | 83.45 | 1,928,510 | +1.38(+1.68%) |
May 13, 2019 | 83.03 | 83.19 | 81.44 | 82.07 | 3,908,145 | -2.72(-3.21%) |
May 10, 2019 | 83.50 | 85.19 | 80.99 | 84.79 | 2,841,800 | +0.67(+0.80%) |
May 09, 2019 | 83.84 | 84.15 | 81.81 | 84.12 | 2,329,400 | -0.52(-0.61%) |
May 08, 2019 | 85.25 | 86.09 | 84.25 | 84.64 | 1,900,461 | -1.04(-1.21%) |
May 07, 2019 | 86.75 | 86.76 | 84.62 | 85.68 | 2,400,047 | -2.11(-2.40%) |
May 06, 2019 | 87.14 | 88.03 | 86.52 | 87.79 | 1,620,399 | -0.71(-0.80%) |
May 03, 2019 | 88.50 | 89.06 | 88.27 | 88.50 | 1,164,900 | +0.19(+0.22%) |
May 02, 2019 | 88.06 | 89.29 | 88.01 | 88.31 | 1,868,571 | +0.37(+0.42%) |