Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 101.11 | 102.35 | 100.06 | 100.86 | 1,388,676 | -0.41(-0.40%) |
Jul 30, 2019 | 101.87 | 102.56 | 101.00 | 101.27 | 879,838 | -1.11(-1.09%) |
Jul 29, 2019 | 101.85 | 102.84 | 101.23 | 102.38 | 1,183,926 | +0.46(+0.46%) |
Jul 26, 2019 | 103.84 | 104.09 | 101.43 | 101.91 | 1,570,707 | -1.41(-1.36%) |
Jul 25, 2019 | 97.33 | 103.66 | 97.33 | 103.32 | 3,041,704 | -0.95(-0.91%) |
Jul 24, 2019 | 103.05 | 104.76 | 102.80 | 104.27 | 1,511,513 | +1.06(+1.02%) |
Jul 23, 2019 | 104.72 | 104.91 | 101.80 | 103.21 | 1,569,080 | -1.30(-1.24%) |
Jul 22, 2019 | 104.42 | 105.84 | 103.83 | 104.51 | 1,240,815 | +0.26(+0.25%) |
Jul 19, 2019 | 104.66 | 105.90 | 103.57 | 104.25 | 1,374,139 | +0.22(+0.21%) |
Jul 18, 2019 | 102.92 | 104.42 | 101.96 | 104.03 | 1,495,306 | +1.04(+1.01%) |
Jul 17, 2019 | 103.96 | 103.98 | 102.85 | 102.99 | 937,404 | -1.11(-1.07%) |
Jul 16, 2019 | 104.74 | 104.94 | 103.97 | 104.10 | 1,053,176 | +0.79(+0.76%) |
Jul 15, 2019 | 104.67 | 104.87 | 102.63 | 103.31 | 899,192 | -1.40(-1.34%) |
Jul 12, 2019 | 103.02 | 105.24 | 102.82 | 104.71 | 966,008 | +2.27(+2.22%) |
Jul 11, 2019 | 102.53 | 103.12 | 101.59 | 102.44 | 1,259,206 | +1.11(+1.10%) |
Jul 10, 2019 | 102.23 | 102.24 | 100.37 | 101.33 | 821,748 | -0.72(-0.71%) |
Jul 09, 2019 | 102.25 | 102.93 | 101.35 | 102.05 | 877,619 | -0.25(-0.25%) |
Jul 08, 2019 | 101.99 | 102.75 | 101.97 | 102.30 | 719,173 | -0.09(-0.09%) |
Jul 05, 2019 | 101.47 | 102.68 | 101.05 | 102.39 | 876,570 | +0.44(+0.43%) |
Jul 03, 2019 | 101.41 | 101.99 | 100.49 | 101.96 | 1,047,353 | -0.48(-0.47%) |
Jul 02, 2019 | 102.66 | 103.25 | 101.92 | 102.44 | 1,137,943 | -0.96(-0.93%) |
Jul 01, 2019 | 101.89 | 104.17 | 101.40 | 103.41 | 1,052,348 | +2.56(+2.54%) |
Jun 28, 2019 | 100.56 | 101.18 | 99.78 | 100.85 | 1,222,128 | +0.56(+0.56%) |
Jun 27, 2019 | 98.98 | 100.80 | 98.25 | 100.29 | 1,265,407 | +1.39(+1.41%) |
Jun 26, 2019 | 99.03 | 100.00 | 98.66 | 98.90 | 879,414 | +0.06(+0.07%) |
Jun 25, 2019 | 99.15 | 99.61 | 98.22 | 98.84 | 925,608 | -0.21(-0.22%) |
Jun 24, 2019 | 99.81 | 100.08 | 98.81 | 99.05 | 905,910 | +0.09(+0.09%) |
Jun 21, 2019 | 99.13 | 99.33 | 98.04 | 98.96 | 1,144,774 | -0.01(-0.01%) |
Jun 20, 2019 | 98.76 | 99.45 | 97.55 | 98.97 | 1,112,871 | +0.49(+0.50%) |
Jun 19, 2019 | 96.48 | 98.98 | 96.48 | 98.47 | 1,296,302 | +1.08(+1.11%) |
Jun 18, 2019 | 97.12 | 97.99 | 96.34 | 97.39 | 991,456 | +0.88(+0.91%) |
Jun 17, 2019 | 97.99 | 98.16 | 95.47 | 96.51 | 1,425,445 | -1.87(-1.90%) |
Jun 14, 2019 | 100.34 | 100.69 | 98.23 | 98.38 | 1,818,952 | -1.87(-1.87%) |
Jun 13, 2019 | 100.11 | 100.99 | 99.65 | 100.25 | 804,233 | +0.82(+0.82%) |
Jun 12, 2019 | 99.63 | 100.43 | 98.89 | 99.44 | 772,216 | -0.05(-0.05%) |
Jun 11, 2019 | 99.81 | 100.18 | 98.67 | 99.48 | 1,135,753 | +0.18(+0.18%) |
Jun 10, 2019 | 101.52 | 101.65 | 99.19 | 99.31 | 1,144,838 | -1.33(-1.32%) |
Jun 07, 2019 | 99.77 | 101.65 | 99.55 | 100.63 | 1,177,140 | +1.20(+1.21%) |
Jun 06, 2019 | 97.30 | 99.99 | 96.96 | 99.43 | 1,531,419 | +2.40(+2.47%) |
Jun 05, 2019 | 97.32 | 97.82 | 96.01 | 97.03 | 1,088,185 | +0.50(+0.52%) |
Jun 04, 2019 | 94.79 | 96.57 | 94.79 | 96.53 | 1,206,980 | +2.70(+2.87%) |
Jun 03, 2019 | 93.35 | 94.54 | 92.78 | 93.83 | 1,118,452 | +0.42(+0.45%) |
May 31, 2019 | 92.38 | 93.68 | 91.35 | 93.41 | 1,325,159 | +0.01(+0.01%) |
May 30, 2019 | 92.34 | 93.51 | 92.34 | 93.40 | 655,680 | +1.39(+1.51%) |
May 29, 2019 | 92.32 | 92.82 | 91.03 | 92.01 | 1,290,950 | -0.86(-0.93%) |
May 28, 2019 | 93.93 | 95.33 | 92.83 | 92.88 | 1,585,167 | -0.87(-0.93%) |
May 24, 2019 | 94.57 | 95.04 | 93.14 | 93.75 | 1,300,453 | -0.50(-0.53%) |
May 23, 2019 | 94.16 | 95.23 | 93.35 | 94.25 | 1,292,280 | -0.80(-0.85%) |
May 22, 2019 | 95.00 | 95.72 | 94.53 | 95.05 | 1,143,187 | -0.58(-0.61%) |
May 21, 2019 | 93.88 | 96.20 | 93.80 | 95.63 | 1,190,910 | +2.09(+2.23%) |
May 20, 2019 | 92.33 | 93.67 | 91.97 | 93.55 | 1,557,870 | +0.55(+0.59%) |
May 17, 2019 | 92.87 | 94.04 | 92.60 | 93.00 | 1,158,350 | -0.33(-0.36%) |
May 16, 2019 | 92.39 | 93.95 | 91.86 | 93.33 | 1,174,757 | +1.64(+1.79%) |
May 15, 2019 | 92.19 | 92.37 | 90.62 | 91.69 | 1,569,674 | -1.29(-1.39%) |
May 14, 2019 | 92.02 | 93.25 | 91.14 | 92.98 | 1,278,032 | +1.27(+1.39%) |
May 13, 2019 | 93.26 | 93.86 | 91.08 | 91.71 | 1,558,903 | -3.18(-3.35%) |
May 10, 2019 | 94.31 | 95.20 | 93.33 | 94.89 | 1,632,191 | +0.22(+0.23%) |
May 09, 2019 | 93.19 | 95.04 | 92.38 | 94.66 | 1,261,331 | +0.91(+0.98%) |
May 08, 2019 | 92.71 | 94.53 | 91.93 | 93.75 | 1,435,327 | +0.78(+0.83%) |
May 07, 2019 | 94.18 | 94.48 | 92.32 | 92.97 | 1,198,433 | -2.25(-2.37%) |
May 06, 2019 | 94.40 | 95.58 | 94.05 | 95.23 | 966,382 | -0.72(-0.75%) |
May 03, 2019 | 95.35 | 96.77 | 95.13 | 95.95 | 1,702,991 | +0.78(+0.82%) |
May 02, 2019 | 93.25 | 95.18 | 93.00 | 95.17 | 1,590,993 | +1.90(+2.04%) |