Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.60 | 95.42 | 93.28 | 94.47 | 1,526,321 | -0.56(-0.59%) |
Jul 30, 2019 | 94.49 | 95.14 | 94.40 | 95.04 | 1,490,470 | -0.08(-0.09%) |
Jul 29, 2019 | 95.35 | 95.55 | 94.70 | 95.12 | 2,742,847 | +1.10(+1.17%) |
Jul 26, 2019 | 93.50 | 94.34 | 93.28 | 94.02 | 2,634,006 | +0.94(+1.01%) |
Jul 25, 2019 | 94.29 | 96.08 | 91.99 | 93.08 | 6,568,100 | +3.68(+4.11%) |
Jul 24, 2019 | 89.72 | 90.04 | 88.94 | 89.40 | 1,826,317 | -0.25(-0.28%) |
Jul 23, 2019 | 89.37 | 89.73 | 89.09 | 89.66 | 2,286,058 | +0.80(+0.91%) |
Jul 22, 2019 | 88.53 | 89.12 | 88.31 | 88.85 | 2,357,827 | +0.65(+0.73%) |
Jul 19, 2019 | 88.33 | 88.45 | 87.03 | 88.21 | 5,402,903 | +4.62(+5.53%) |
Jul 18, 2019 | 83.14 | 84.55 | 82.72 | 83.58 | 2,366,728 | +0.86(+1.04%) |
Jul 17, 2019 | 83.64 | 83.64 | 82.45 | 82.72 | 1,530,618 | +0.38(+0.47%) |
Jul 16, 2019 | 82.59 | 82.68 | 81.99 | 82.34 | 1,628,693 | -0.51(-0.62%) |
Jul 15, 2019 | 82.12 | 82.87 | 82.01 | 82.85 | 2,728,946 | +1.52(+1.86%) |
Jul 12, 2019 | 82.79 | 83.13 | 79.76 | 81.34 | 6,078,212 | -2.54(-3.03%) |
Jul 11, 2019 | 84.62 | 84.94 | 83.45 | 83.88 | 3,033,393 | -1.58(-1.85%) |
Jul 10, 2019 | 85.96 | 85.96 | 84.77 | 85.46 | 1,771,406 | -0.15(-0.17%) |
Jul 09, 2019 | 85.99 | 86.18 | 85.37 | 85.61 | 1,835,953 | -0.16(-0.19%) |
Jul 08, 2019 | 86.52 | 86.66 | 85.66 | 85.77 | 1,000,784 | -0.96(-1.11%) |
Jul 05, 2019 | 86.85 | 86.91 | 86.04 | 86.74 | 1,189,433 | -1.14(-1.30%) |
Jul 03, 2019 | 87.41 | 88.09 | 86.89 | 87.88 | 1,659,414 | +3.07(+3.62%) |
Jul 02, 2019 | 83.80 | 84.97 | 83.71 | 84.81 | 1,560,436 | +2.08(+2.51%) |
Jul 01, 2019 | 82.85 | 83.10 | 82.19 | 82.73 | 1,096,272 | -0.07(-0.09%) |
Jun 28, 2019 | 82.54 | 82.98 | 82.44 | 82.81 | 951,718 | +1.23(+1.50%) |
Jun 27, 2019 | 81.56 | 81.67 | 80.83 | 81.58 | 1,183,461 | -0.16(-0.19%) |
Jun 26, 2019 | 82.99 | 82.99 | 81.68 | 81.74 | 959,393 | -0.96(-1.17%) |
Jun 25, 2019 | 83.80 | 83.92 | 82.67 | 82.70 | 1,173,682 | -1.57(-1.87%) |
Jun 24, 2019 | 84.14 | 84.75 | 84.04 | 84.28 | 937,950 | +0.00(+0.00%) |
Jun 21, 2019 | 83.86 | 84.65 | 83.67 | 84.28 | 1,310,322 | +0.32(+0.38%) |
Jun 20, 2019 | 83.94 | 84.04 | 83.32 | 83.96 | 2,000,591 | +1.70(+2.07%) |
Jun 19, 2019 | 81.59 | 82.57 | 81.46 | 82.26 | 1,009,906 | +0.98(+1.21%) |
Jun 18, 2019 | 80.06 | 81.64 | 79.98 | 81.27 | 2,594,232 | +2.39(+3.02%) |
Jun 17, 2019 | 78.58 | 79.00 | 78.45 | 78.89 | 832,686 | +0.13(+0.17%) |
Jun 14, 2019 | 78.93 | 79.36 | 78.65 | 78.76 | 870,698 | -1.64(-2.04%) |
Jun 13, 2019 | 80.77 | 80.99 | 80.01 | 80.39 | 774,986 | -0.81(-1.00%) |
Jun 12, 2019 | 81.07 | 81.39 | 80.98 | 81.21 | 749,729 | +0.93(+1.15%) |
Jun 11, 2019 | 80.34 | 80.64 | 79.86 | 80.28 | 946,831 | +0.45(+0.56%) |
Jun 10, 2019 | 80.13 | 80.18 | 79.67 | 79.83 | 1,100,606 | +0.01(+0.01%) |
Jun 07, 2019 | 79.91 | 80.23 | 79.48 | 79.82 | 1,255,062 | +1.14(+1.45%) |
Jun 06, 2019 | 78.30 | 78.72 | 78.07 | 78.68 | 1,019,302 | +0.78(+1.00%) |
Jun 05, 2019 | 78.59 | 78.64 | 77.87 | 77.91 | 1,432,520 | -0.63(-0.80%) |
Jun 04, 2019 | 78.27 | 78.55 | 77.81 | 78.53 | 957,662 | +1.55(+2.02%) |
Jun 03, 2019 | 76.15 | 77.08 | 75.79 | 76.98 | 1,506,427 | +0.82(+1.08%) |
May 31, 2019 | 75.16 | 76.37 | 74.92 | 76.16 | 1,945,015 | -0.92(-1.19%) |
May 30, 2019 | 76.61 | 77.36 | 76.60 | 77.07 | 1,244,005 | +1.01(+1.33%) |
May 29, 2019 | 76.11 | 76.23 | 75.38 | 76.06 | 1,585,847 | -0.98(-1.28%) |
May 28, 2019 | 77.53 | 77.76 | 76.95 | 77.04 | 1,180,914 | -0.38(-0.50%) |
May 24, 2019 | 77.52 | 77.74 | 76.98 | 77.43 | 885,127 | +0.43(+0.56%) |
May 23, 2019 | 76.83 | 77.29 | 76.68 | 77.00 | 1,474,958 | -0.30(-0.39%) |
May 22, 2019 | 76.08 | 77.53 | 75.93 | 77.30 | 1,282,658 | +1.52(+2.00%) |
May 21, 2019 | 75.96 | 76.12 | 75.59 | 75.78 | 1,503,355 | -0.01(-0.01%) |
May 20, 2019 | 76.53 | 76.70 | 75.58 | 75.79 | 1,058,265 | -1.53(-1.97%) |
May 17, 2019 | 77.91 | 78.07 | 77.17 | 77.32 | 1,226,737 | -1.16(-1.48%) |
May 16, 2019 | 77.68 | 79.14 | 77.65 | 78.48 | 1,318,056 | +0.05(+0.06%) |
May 15, 2019 | 76.95 | 78.69 | 76.93 | 78.43 | 1,750,211 | +0.77(+0.99%) |
May 14, 2019 | 77.15 | 78.14 | 77.14 | 77.66 | 940,495 | +0.26(+0.34%) |
May 13, 2019 | 76.58 | 77.49 | 76.57 | 77.40 | 1,412,432 | -1.32(-1.68%) |
May 10, 2019 | 78.65 | 79.00 | 77.93 | 78.72 | 882,669 | +0.19(+0.24%) |
May 09, 2019 | 78.14 | 78.79 | 77.69 | 78.53 | 1,104,564 | -0.94(-1.18%) |
May 08, 2019 | 79.20 | 79.99 | 79.03 | 79.47 | 1,131,358 | +0.64(+0.81%) |
May 07, 2019 | 79.59 | 80.15 | 78.37 | 78.83 | 2,204,827 | -2.23(-2.76%) |
May 06, 2019 | 80.35 | 81.45 | 80.23 | 81.07 | 1,231,604 | -0.30(-0.37%) |
May 03, 2019 | 81.37 | 81.82 | 80.99 | 81.37 | 1,159,142 | +0.52(+0.64%) |
May 02, 2019 | 81.76 | 81.76 | 80.52 | 80.85 | 1,476,601 | -0.25(-0.31%) |