Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.61 | 96.66 | 94.49 | 95.07 | 1,683,577 | +0.41(+0.44%) |
Jul 30, 2019 | 94.14 | 95.44 | 94.01 | 94.66 | 826,933 | +0.41(+0.44%) |
Jul 29, 2019 | 93.64 | 94.89 | 93.45 | 94.24 | 671,978 | +0.97(+1.04%) |
Jul 26, 2019 | 93.06 | 93.64 | 92.58 | 93.27 | 539,893 | +0.26(+0.28%) |
Jul 25, 2019 | 93.02 | 93.25 | 92.35 | 93.01 | 611,847 | +0.11(+0.12%) |
Jul 24, 2019 | 93.16 | 93.18 | 92.16 | 92.90 | 785,393 | -0.15(-0.16%) |
Jul 23, 2019 | 91.89 | 93.07 | 91.57 | 93.05 | 386,525 | +1.11(+1.21%) |
Jul 22, 2019 | 92.08 | 92.47 | 91.37 | 91.94 | 533,020 | +0.00(+0.00%) |
Jul 19, 2019 | 94.08 | 94.21 | 91.78 | 91.94 | 768,287 | -2.03(-2.16%) |
Jul 18, 2019 | 93.88 | 94.34 | 93.24 | 93.97 | 619,991 | -0.21(-0.22%) |
Jul 17, 2019 | 94.59 | 94.97 | 93.60 | 94.18 | 493,758 | -0.05(-0.05%) |
Jul 16, 2019 | 94.50 | 94.70 | 93.90 | 94.23 | 613,089 | -0.50(-0.53%) |
Jul 15, 2019 | 94.15 | 95.27 | 93.84 | 94.73 | 932,652 | +0.96(+1.02%) |
Jul 12, 2019 | 93.77 | 94.00 | 93.12 | 93.78 | 398,743 | +0.22(+0.24%) |
Jul 11, 2019 | 94.05 | 94.42 | 93.10 | 93.56 | 603,495 | -0.71(-0.75%) |
Jul 10, 2019 | 93.79 | 94.38 | 92.83 | 94.27 | 646,780 | +0.74(+0.80%) |
Jul 09, 2019 | 92.54 | 93.73 | 92.50 | 93.52 | 580,717 | +0.96(+1.04%) |
Jul 08, 2019 | 91.81 | 92.90 | 91.60 | 92.56 | 671,948 | +0.78(+0.85%) |
Jul 05, 2019 | 91.32 | 92.12 | 90.32 | 91.78 | 447,566 | +0.00(+0.00%) |
Jul 03, 2019 | 90.84 | 91.88 | 90.84 | 91.78 | 614,370 | +1.01(+1.11%) |
Jul 02, 2019 | 89.80 | 91.83 | 89.80 | 90.77 | 2,129,380 | +1.35(+1.51%) |
Jul 01, 2019 | 90.22 | 90.22 | 88.16 | 89.42 | 848,206 | -0.33(-0.37%) |
Jun 28, 2019 | 89.23 | 90.14 | 89.23 | 89.75 | 1,412,448 | +0.41(+0.46%) |
Jun 27, 2019 | 89.45 | 89.99 | 88.96 | 89.34 | 726,573 | +0.47(+0.52%) |
Jun 26, 2019 | 90.02 | 90.03 | 88.08 | 88.87 | 1,453,886 | -1.13(-1.25%) |
Jun 25, 2019 | 91.00 | 91.26 | 90.00 | 90.00 | 944,400 | -0.71(-0.78%) |
Jun 24, 2019 | 91.32 | 91.58 | 90.40 | 90.71 | 946,302 | -0.43(-0.47%) |
Jun 21, 2019 | 92.20 | 92.20 | 90.42 | 91.14 | 1,987,806 | -1.13(-1.23%) |
Jun 20, 2019 | 92.62 | 92.85 | 91.87 | 92.27 | 1,047,464 | -0.01(-0.01%) |
Jun 19, 2019 | 91.22 | 92.73 | 90.57 | 92.28 | 905,000 | +0.63(+0.68%) |
Jun 18, 2019 | 92.40 | 92.40 | 90.66 | 91.65 | 1,198,824 | -0.35(-0.38%) |
Jun 17, 2019 | 91.81 | 92.40 | 91.63 | 92.00 | 871,725 | +0.59(+0.65%) |
Jun 14, 2019 | 91.37 | 92.10 | 91.27 | 91.41 | 1,079,314 | +0.01(+0.01%) |
Jun 13, 2019 | 91.38 | 91.73 | 90.98 | 91.40 | 1,040,363 | +0.10(+0.11%) |
Jun 12, 2019 | 91.78 | 92.64 | 91.24 | 91.30 | 644,943 | -0.23(-0.26%) |
Jun 11, 2019 | 91.66 | 91.87 | 90.57 | 91.53 | 721,025 | -0.01(-0.01%) |
Jun 10, 2019 | 91.85 | 91.92 | 91.14 | 91.54 | 526,090 | -0.30(-0.33%) |
Jun 07, 2019 | 91.98 | 92.94 | 91.63 | 91.84 | 957,072 | +0.48(+0.52%) |
Jun 06, 2019 | 92.15 | 92.23 | 90.92 | 91.37 | 885,312 | -0.69(-0.75%) |
Jun 05, 2019 | 89.76 | 92.14 | 89.42 | 92.05 | 939,133 | +2.82(+3.16%) |
Jun 04, 2019 | 89.66 | 89.66 | 88.43 | 89.24 | 995,951 | -0.57(-0.64%) |
Jun 03, 2019 | 90.25 | 90.52 | 88.76 | 89.81 | 1,130,091 | -0.09(-0.10%) |
May 31, 2019 | 88.63 | 90.26 | 88.34 | 89.90 | 783,753 | +1.26(+1.42%) |
May 30, 2019 | 87.97 | 88.75 | 87.86 | 88.64 | 701,857 | +0.75(+0.85%) |
May 29, 2019 | 88.48 | 88.48 | 87.20 | 87.89 | 1,243,353 | -0.44(-0.50%) |
May 28, 2019 | 90.09 | 90.48 | 88.33 | 88.34 | 1,857,323 | -1.41(-1.57%) |
May 24, 2019 | 89.95 | 90.46 | 89.55 | 89.75 | 894,849 | +0.24(+0.27%) |
May 23, 2019 | 88.94 | 89.78 | 88.94 | 89.50 | 1,305,449 | +0.37(+0.41%) |
May 22, 2019 | 89.49 | 89.76 | 89.02 | 89.13 | 568,320 | -0.22(-0.24%) |
May 21, 2019 | 88.96 | 89.65 | 88.68 | 89.35 | 924,529 | +0.54(+0.60%) |
May 20, 2019 | 88.91 | 89.32 | 88.40 | 88.82 | 651,127 | -0.10(-0.11%) |
May 17, 2019 | 88.90 | 89.16 | 88.47 | 88.92 | 1,349,009 | -0.22(-0.24%) |
May 16, 2019 | 89.08 | 89.84 | 89.08 | 89.13 | 846,531 | -0.23(-0.26%) |
May 15, 2019 | 89.61 | 90.48 | 89.18 | 89.37 | 821,039 | -0.08(-0.09%) |
May 14, 2019 | 90.41 | 90.77 | 88.70 | 89.45 | 1,480,268 | -0.83(-0.92%) |
May 13, 2019 | 88.23 | 90.28 | 88.23 | 90.28 | 1,822,582 | +1.46(+1.64%) |
May 10, 2019 | 87.11 | 89.06 | 87.11 | 88.82 | 623,903 | +1.75(+2.01%) |
May 09, 2019 | 86.62 | 87.36 | 86.31 | 87.07 | 1,207,431 | +0.30(+0.35%) |
May 08, 2019 | 87.47 | 88.32 | 86.49 | 86.77 | 1,702,455 | -0.61(-0.70%) |
May 07, 2019 | 88.95 | 88.96 | 86.87 | 87.38 | 1,138,272 | -1.75(-1.97%) |
May 06, 2019 | 89.10 | 89.50 | 88.45 | 89.13 | 472,993 | -0.03(-0.03%) |
May 03, 2019 | 89.55 | 89.91 | 88.69 | 89.16 | 744,058 | -0.15(-0.17%) |
May 02, 2019 | 88.94 | 89.84 | 88.17 | 89.31 | 1,281,613 | +0.39(+0.44%) |