Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 98.13 | 98.53 | 98.03 | 98.25 | 1,557,046 | +0.15(+0.16%) |
Jul 30, 2019 | 98.10 | 98.16 | 98.00 | 98.10 | 1,084,022 | +0.14(+0.15%) |
Jul 29, 2019 | 98.13 | 98.14 | 97.95 | 97.95 | 727,855 | -0.09(-0.09%) |
Jul 26, 2019 | 98.20 | 98.21 | 97.96 | 98.04 | 554,189 | -0.07(-0.07%) |
Jul 25, 2019 | 98.20 | 98.24 | 98.04 | 98.11 | 785,232 | -0.16(-0.16%) |
Jul 24, 2019 | 98.26 | 98.37 | 98.22 | 98.27 | 776,735 | +0.03(+0.03%) |
Jul 23, 2019 | 98.24 | 98.33 | 98.16 | 98.24 | 442,442 | -0.03(-0.03%) |
Jul 22, 2019 | 98.36 | 98.40 | 98.27 | 98.27 | 1,102,152 | +0.03(+0.03%) |
Jul 19, 2019 | 98.24 | 98.42 | 98.24 | 98.24 | 1,331,462 | -0.15(-0.16%) |
Jul 18, 2019 | 98.17 | 98.42 | 98.01 | 98.40 | 703,478 | +0.20(+0.21%) |
Jul 17, 2019 | 98.09 | 98.24 | 98.09 | 98.19 | 593,267 | +0.20(+0.21%) |
Jul 16, 2019 | 97.96 | 98.04 | 97.92 | 97.99 | 1,655,369 | -0.16(-0.17%) |
Jul 15, 2019 | 97.91 | 98.19 | 97.91 | 98.15 | 2,528,763 | +0.25(+0.25%) |
Jul 12, 2019 | 97.67 | 97.97 | 97.67 | 97.90 | 948,983 | +0.17(+0.17%) |
Jul 11, 2019 | 98.12 | 98.13 | 97.72 | 97.73 | 1,037,653 | -0.31(-0.31%) |
Jul 10, 2019 | 98.05 | 98.13 | 97.92 | 98.04 | 1,918,911 | +0.17(+0.17%) |
Jul 09, 2019 | 97.85 | 97.95 | 97.72 | 97.87 | 511,870 | +0.10(+0.10%) |
Jul 08, 2019 | 97.95 | 97.98 | 97.77 | 97.77 | 750,299 | +0.02(+0.02%) |
Jul 05, 2019 | 97.63 | 97.81 | 97.41 | 97.75 | 830,639 | -0.30(-0.30%) |
Jul 03, 2019 | 97.96 | 98.09 | 97.95 | 98.05 | 657,403 | +0.26(+0.26%) |
Jul 02, 2019 | 97.74 | 97.91 | 97.69 | 97.79 | 3,647,207 | +0.05(+0.05%) |
Jul 01, 2019 | 98.03 | 98.07 | 97.61 | 97.74 | 2,005,504 | -0.20(-0.21%) |
Jun 28, 2019 | 97.82 | 98.00 | 97.79 | 97.94 | 2,856,564 | +0.03(+0.03%) |
Jun 27, 2019 | 97.78 | 97.98 | 97.72 | 97.91 | 545,065 | +0.19(+0.19%) |
Jun 26, 2019 | 97.83 | 97.87 | 97.68 | 97.72 | 1,741,927 | -0.09(-0.10%) |
Jun 25, 2019 | 97.99 | 98.08 | 97.79 | 97.82 | 800,539 | -0.17(-0.17%) |
Jun 24, 2019 | 97.96 | 97.99 | 97.88 | 97.99 | 623,653 | +0.19(+0.19%) |
Jun 21, 2019 | 98.11 | 98.11 | 97.69 | 97.80 | 1,385,126 | -0.44(-0.45%) |
Jun 20, 2019 | 98.15 | 98.36 | 98.11 | 98.24 | 1,030,361 | +0.55(+0.56%) |
Jun 19, 2019 | 96.99 | 97.71 | 96.95 | 97.69 | 1,405,330 | +0.56(+0.58%) |
Jun 18, 2019 | 97.32 | 97.39 | 97.09 | 97.13 | 1,014,904 | +0.40(+0.41%) |
Jun 17, 2019 | 96.73 | 96.84 | 96.65 | 96.73 | 1,948,360 | -0.19(-0.19%) |
Jun 14, 2019 | 96.98 | 97.11 | 96.77 | 96.92 | 718,680 | -0.15(-0.16%) |
Jun 13, 2019 | 97.15 | 97.21 | 97.05 | 97.07 | 1,916,333 | +0.03(+0.03%) |
Jun 12, 2019 | 97.01 | 97.17 | 96.99 | 97.04 | 597,201 | +0.05(+0.05%) |
Jun 11, 2019 | 97.03 | 97.11 | 96.97 | 96.99 | 755,663 | -0.13(-0.13%) |
Jun 10, 2019 | 97.40 | 97.40 | 97.09 | 97.11 | 1,894,378 | -0.53(-0.54%) |
Jun 07, 2019 | 97.59 | 97.64 | 97.47 | 97.64 | 908,403 | +0.36(+0.37%) |
Jun 06, 2019 | 97.40 | 97.56 | 97.08 | 97.28 | 895,034 | -0.06(-0.06%) |
Jun 05, 2019 | 97.43 | 97.56 | 97.29 | 97.34 | 1,394,664 | +0.06(+0.06%) |
Jun 04, 2019 | 97.22 | 97.38 | 97.09 | 97.28 | 1,891,063 | -0.19(-0.20%) |
Jun 03, 2019 | 97.30 | 97.65 | 97.23 | 97.48 | 8,357,001 | +0.26(+0.27%) |
May 31, 2019 | 96.89 | 97.25 | 96.88 | 97.22 | 1,923,335 | +0.61(+0.63%) |
May 30, 2019 | 96.36 | 96.63 | 96.30 | 96.61 | 830,866 | +0.32(+0.33%) |
May 29, 2019 | 96.29 | 96.50 | 96.29 | 96.29 | 1,908,727 | +0.17(+0.18%) |
May 28, 2019 | 96.15 | 96.18 | 96.03 | 96.12 | 5,595,449 | +0.05(+0.05%) |
May 24, 2019 | 96.08 | 96.08 | 95.94 | 96.07 | 571,748 | +0.16(+0.17%) |
May 23, 2019 | 95.75 | 96.03 | 95.72 | 95.91 | 914,336 | +0.20(+0.21%) |
May 22, 2019 | 95.72 | 95.82 | 95.65 | 95.71 | 859,756 | +0.03(+0.04%) |
May 21, 2019 | 95.66 | 95.69 | 95.57 | 95.67 | 934,997 | +0.05(+0.05%) |
May 20, 2019 | 95.73 | 95.82 | 95.61 | 95.62 | 492,506 | -0.13(-0.13%) |
May 17, 2019 | 95.93 | 95.94 | 95.74 | 95.75 | 698,974 | -0.09(-0.10%) |
May 16, 2019 | 95.91 | 95.91 | 95.79 | 95.84 | 442,993 | -0.15(-0.16%) |
May 15, 2019 | 95.98 | 96.01 | 95.82 | 95.99 | 599,431 | +0.19(+0.20%) |
May 14, 2019 | 95.74 | 95.81 | 95.70 | 95.80 | 791,725 | +0.07(+0.07%) |
May 13, 2019 | 95.73 | 95.90 | 95.71 | 95.73 | 1,129,540 | +0.20(+0.21%) |
May 10, 2019 | 95.39 | 95.56 | 95.33 | 95.53 | 1,044,608 | +0.21(+0.22%) |
May 09, 2019 | 95.32 | 95.41 | 95.25 | 95.32 | 927,030 | +0.16(+0.17%) |
May 08, 2019 | 95.48 | 95.50 | 95.13 | 95.16 | 3,066,406 | -0.24(-0.26%) |
May 07, 2019 | 95.38 | 95.51 | 95.37 | 95.40 | 1,753,674 | +0.05(+0.05%) |
May 06, 2019 | 95.38 | 95.43 | 95.35 | 95.35 | 698,046 | +0.14(+0.15%) |
May 03, 2019 | 95.13 | 95.28 | 95.13 | 95.21 | 1,233,609 | +0.26(+0.28%) |
May 02, 2019 | 95.07 | 95.10 | 94.85 | 94.95 | 1,307,801 | -0.39(-0.41%) |