Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.97 | 101.18 | 98.82 | 99.51 | 680,193 | -1.98(-1.95%) |
Jul 30, 2019 | 100.65 | 102.27 | 100.65 | 101.49 | 513,461 | +0.32(+0.32%) |
Jul 29, 2019 | 102.50 | 102.50 | 100.87 | 101.17 | 467,493 | -1.20(-1.17%) |
Jul 26, 2019 | 99.98 | 102.62 | 98.97 | 102.37 | 736,800 | -2.84(-2.70%) |
Jul 25, 2019 | 105.52 | 106.30 | 104.83 | 105.21 | 441,189 | -0.28(-0.27%) |
Jul 24, 2019 | 105.03 | 105.73 | 104.53 | 105.49 | 490,171 | +0.50(+0.48%) |
Jul 23, 2019 | 105.37 | 105.38 | 104.22 | 104.99 | 484,611 | +0.01(+0.01%) |
Jul 22, 2019 | 106.09 | 106.24 | 104.83 | 104.98 | 499,289 | -0.73(-0.69%) |
Jul 19, 2019 | 107.69 | 107.98 | 105.67 | 105.71 | 609,300 | -1.71(-1.59%) |
Jul 18, 2019 | 106.00 | 107.59 | 105.78 | 107.42 | 574,869 | +0.24(+0.22%) |
Jul 17, 2019 | 108.44 | 108.57 | 106.93 | 107.18 | 483,027 | -0.77(-0.71%) |
Jul 16, 2019 | 107.57 | 108.70 | 107.57 | 107.95 | 502,839 | -0.07(-0.06%) |
Jul 15, 2019 | 108.50 | 108.61 | 107.68 | 108.02 | 631,551 | -0.47(-0.43%) |
Jul 12, 2019 | 107.89 | 108.80 | 107.44 | 108.49 | 589,200 | +0.74(+0.69%) |
Jul 11, 2019 | 107.63 | 108.40 | 107.18 | 107.75 | 494,630 | +0.55(+0.51%) |
Jul 10, 2019 | 106.57 | 107.58 | 106.57 | 107.20 | 666,868 | +0.61(+0.57%) |
Jul 09, 2019 | 105.59 | 106.83 | 105.36 | 106.59 | 480,182 | +0.87(+0.82%) |
Jul 08, 2019 | 106.33 | 106.42 | 103.30 | 105.72 | 378,204 | -0.91(-0.85%) |
Jul 05, 2019 | 105.58 | 106.63 | 103.31 | 106.63 | 177,800 | +0.59(+0.56%) |
Jul 03, 2019 | 105.69 | 106.45 | 105.55 | 106.04 | 144,600 | +0.64(+0.61%) |
Jul 02, 2019 | 105.39 | 105.86 | 104.75 | 105.40 | 441,624 | +0.10(+0.09%) |
Jul 01, 2019 | 105.16 | 105.46 | 104.25 | 105.30 | 523,235 | +1.08(+1.04%) |
Jun 28, 2019 | 103.14 | 104.25 | 102.12 | 104.22 | 854,700 | +1.47(+1.43%) |
Jun 27, 2019 | 101.46 | 102.83 | 100.68 | 102.75 | 591,136 | +1.81(+1.79%) |
Jun 26, 2019 | 101.98 | 102.34 | 100.63 | 100.94 | 514,712 | -0.71(-0.70%) |
Jun 25, 2019 | 102.82 | 102.82 | 101.18 | 101.65 | 738,540 | -1.29(-1.25%) |
Jun 24, 2019 | 104.30 | 104.60 | 102.87 | 102.94 | 440,928 | -1.13(-1.09%) |
Jun 21, 2019 | 104.06 | 104.32 | 102.21 | 104.07 | 815,200 | +0.28(+0.27%) |
Jun 20, 2019 | 103.88 | 104.05 | 102.87 | 103.79 | 503,237 | +0.79(+0.77%) |
Jun 19, 2019 | 102.03 | 103.16 | 101.86 | 103.00 | 444,609 | +0.85(+0.83%) |
Jun 18, 2019 | 102.35 | 102.99 | 101.98 | 102.15 | 369,627 | +0.63(+0.62%) |
Jun 17, 2019 | 100.94 | 102.01 | 100.28 | 101.52 | 545,155 | +0.93(+0.92%) |
Jun 14, 2019 | 100.39 | 101.52 | 99.37 | 100.59 | 267,300 | +0.49(+0.49%) |
Jun 13, 2019 | 100.76 | 100.76 | 99.71 | 100.10 | 325,718 | -0.12(-0.12%) |
Jun 12, 2019 | 101.28 | 101.59 | 100.13 | 100.22 | 534,169 | -1.18(-1.16%) |
Jun 11, 2019 | 102.81 | 103.04 | 100.85 | 101.40 | 393,600 | -0.99(-0.97%) |
Jun 10, 2019 | 102.42 | 103.17 | 102.17 | 102.39 | 322,495 | +0.17(+0.17%) |
Jun 07, 2019 | 101.15 | 102.92 | 101.15 | 102.22 | 397,700 | +1.16(+1.15%) |
Jun 06, 2019 | 99.85 | 101.20 | 99.65 | 101.06 | 967,950 | +1.23(+1.23%) |
Jun 05, 2019 | 100.12 | 100.29 | 99.04 | 99.83 | 642,192 | +0.04(+0.04%) |
Jun 04, 2019 | 98.31 | 100.54 | 97.99 | 99.79 | 670,602 | +2.15(+2.20%) |
Jun 03, 2019 | 98.23 | 98.85 | 97.37 | 97.64 | 539,418 | -0.51(-0.52%) |
May 31, 2019 | 98.19 | 98.70 | 97.50 | 98.15 | 579,000 | -0.73(-0.74%) |
May 30, 2019 | 98.40 | 99.49 | 97.79 | 98.88 | 303,872 | +0.63(+0.64%) |
May 29, 2019 | 99.03 | 99.21 | 97.97 | 98.25 | 521,173 | -1.44(-1.44%) |
May 28, 2019 | 99.08 | 100.35 | 99.08 | 99.69 | 1,402,748 | +0.21(+0.21%) |
May 24, 2019 | 99.70 | 100.33 | 99.28 | 99.48 | 633,600 | +0.21(+0.21%) |
May 23, 2019 | 99.50 | 99.74 | 98.56 | 99.27 | 344,563 | -0.75(-0.75%) |
May 22, 2019 | 99.72 | 100.22 | 99.48 | 100.02 | 502,096 | +0.04(+0.04%) |
May 21, 2019 | 99.50 | 100.66 | 99.50 | 99.98 | 543,442 | +0.80(+0.81%) |
May 20, 2019 | 100.87 | 100.93 | 98.80 | 99.18 | 348,833 | -2.48(-2.44%) |
May 17, 2019 | 99.82 | 101.84 | 99.82 | 101.66 | 568,200 | +1.23(+1.22%) |
May 16, 2019 | 99.01 | 100.86 | 99.01 | 100.43 | 608,764 | +1.61(+1.63%) |
May 15, 2019 | 97.40 | 98.90 | 96.45 | 98.82 | 450,251 | +1.17(+1.20%) |
May 14, 2019 | 97.33 | 98.86 | 96.65 | 97.65 | 399,377 | +0.45(+0.46%) |
May 13, 2019 | 98.39 | 99.22 | 96.25 | 97.20 | 346,811 | -2.76(-2.76%) |
May 10, 2019 | 99.26 | 100.00 | 97.77 | 99.96 | 408,700 | +0.74(+0.75%) |
May 09, 2019 | 98.40 | 99.31 | 97.64 | 99.22 | 387,968 | +0.23(+0.23%) |
May 08, 2019 | 99.70 | 99.93 | 98.87 | 98.99 | 519,296 | -0.72(-0.72%) |
May 07, 2019 | 98.62 | 99.76 | 98.25 | 99.71 | 695,238 | +0.23(+0.23%) |
May 06, 2019 | 98.53 | 99.67 | 98.53 | 99.48 | 311,912 | -0.53(-0.53%) |
May 03, 2019 | 98.35 | 100.01 | 98.09 | 100.01 | 463,500 | +1.62(+1.65%) |
May 02, 2019 | 98.92 | 98.92 | 94.41 | 98.39 | 462,334 | -0.17(-0.17%) |