Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.49 | 106.22 | 104.40 | 104.45 | 307,512 | -0.64(-0.61%) |
Jul 30, 2019 | 104.70 | 105.46 | 104.20 | 105.09 | 235,203 | +0.31(+0.30%) |
Jul 29, 2019 | 102.56 | 105.81 | 102.34 | 104.78 | 337,307 | +2.16(+2.10%) |
Jul 26, 2019 | 103.40 | 103.40 | 102.44 | 102.62 | 477,700 | -0.76(-0.74%) |
Jul 25, 2019 | 96.31 | 103.78 | 96.31 | 103.38 | 724,389 | +9.15(+9.71%) |
Jul 24, 2019 | 93.98 | 94.86 | 93.31 | 94.23 | 360,223 | +0.10(+0.11%) |
Jul 23, 2019 | 93.51 | 94.18 | 92.46 | 94.13 | 193,924 | +1.12(+1.20%) |
Jul 22, 2019 | 93.53 | 93.94 | 92.98 | 93.01 | 271,802 | -0.14(-0.15%) |
Jul 19, 2019 | 93.78 | 94.51 | 93.04 | 93.15 | 224,000 | -0.90(-0.96%) |
Jul 18, 2019 | 93.32 | 94.33 | 92.96 | 94.05 | 236,807 | +1.03(+1.11%) |
Jul 17, 2019 | 93.00 | 93.73 | 92.42 | 93.02 | 252,912 | +0.03(+0.03%) |
Jul 16, 2019 | 92.41 | 93.47 | 92.41 | 92.99 | 240,982 | +0.18(+0.19%) |
Jul 15, 2019 | 92.21 | 93.20 | 91.63 | 92.81 | 437,654 | +0.87(+0.95%) |
Jul 12, 2019 | 91.49 | 92.25 | 90.38 | 91.94 | 374,600 | +0.94(+1.03%) |
Jul 11, 2019 | 91.08 | 91.40 | 89.23 | 91.00 | 398,316 | +0.35(+0.39%) |
Jul 10, 2019 | 87.00 | 92.23 | 86.56 | 90.65 | 692,027 | +5.95(+7.02%) |
Jul 09, 2019 | 84.87 | 85.17 | 84.60 | 84.70 | 195,693 | -0.61(-0.72%) |
Jul 08, 2019 | 85.21 | 86.10 | 85.19 | 85.31 | 131,280 | +0.10(+0.12%) |
Jul 05, 2019 | 84.62 | 85.33 | 84.24 | 85.21 | 64,800 | +0.17(+0.20%) |
Jul 03, 2019 | 85.17 | 85.37 | 84.84 | 85.04 | 86,700 | +0.20(+0.24%) |
Jul 02, 2019 | 84.02 | 85.41 | 84.02 | 84.84 | 135,374 | +0.56(+0.66%) |
Jul 01, 2019 | 84.61 | 85.11 | 83.86 | 84.28 | 188,191 | +0.44(+0.52%) |
Jun 28, 2019 | 84.16 | 84.19 | 83.28 | 83.84 | 467,900 | -0.16(-0.19%) |
Jun 27, 2019 | 81.81 | 84.01 | 81.81 | 84.00 | 223,293 | +2.19(+2.68%) |
Jun 26, 2019 | 84.64 | 84.81 | 81.80 | 81.81 | 219,274 | -2.61(-3.09%) |
Jun 25, 2019 | 84.07 | 84.79 | 83.45 | 84.42 | 266,962 | +0.27(+0.32%) |
Jun 24, 2019 | 84.61 | 85.09 | 84.06 | 84.15 | 213,382 | -0.32(-0.38%) |
Jun 21, 2019 | 84.24 | 85.01 | 83.97 | 84.47 | 316,700 | -0.44(-0.52%) |
Jun 20, 2019 | 85.62 | 85.85 | 84.71 | 84.91 | 380,551 | -0.08(-0.09%) |
Jun 19, 2019 | 83.80 | 85.28 | 83.65 | 84.99 | 154,823 | +0.95(+1.13%) |
Jun 18, 2019 | 84.44 | 84.96 | 83.93 | 84.04 | 196,189 | +0.12(+0.14%) |
Jun 17, 2019 | 84.19 | 84.56 | 83.70 | 83.92 | 164,550 | +0.15(+0.18%) |
Jun 14, 2019 | 84.23 | 84.80 | 83.67 | 83.77 | 122,900 | -0.47(-0.56%) |
Jun 13, 2019 | 84.60 | 84.83 | 83.44 | 84.24 | 172,346 | -0.03(-0.04%) |
Jun 12, 2019 | 84.83 | 84.83 | 83.64 | 84.27 | 166,864 | -0.42(-0.50%) |
Jun 11, 2019 | 85.24 | 85.24 | 83.85 | 84.69 | 154,106 | -0.14(-0.17%) |
Jun 10, 2019 | 86.14 | 86.42 | 84.36 | 84.83 | 107,737 | -1.34(-1.56%) |
Jun 07, 2019 | 86.45 | 87.34 | 86.02 | 86.17 | 159,900 | +0.15(+0.17%) |
Jun 06, 2019 | 85.28 | 86.40 | 85.06 | 86.02 | 276,023 | +0.83(+0.97%) |
Jun 05, 2019 | 85.44 | 85.90 | 84.92 | 85.19 | 212,124 | -0.27(-0.32%) |
Jun 04, 2019 | 84.63 | 85.65 | 83.92 | 85.46 | 249,977 | +1.22(+1.45%) |
Jun 03, 2019 | 83.80 | 84.99 | 83.59 | 84.24 | 178,635 | +0.32(+0.38%) |
May 31, 2019 | 83.05 | 83.95 | 82.72 | 83.92 | 234,700 | -0.19(-0.23%) |
May 30, 2019 | 82.68 | 84.36 | 82.68 | 84.11 | 137,803 | +1.66(+2.01%) |
May 29, 2019 | 81.70 | 83.45 | 80.95 | 82.45 | 460,096 | +0.57(+0.70%) |
May 28, 2019 | 81.44 | 82.98 | 81.44 | 81.88 | 253,481 | +0.53(+0.65%) |
May 24, 2019 | 80.94 | 82.49 | 80.59 | 81.35 | 320,000 | +0.94(+1.17%) |
May 23, 2019 | 82.08 | 82.08 | 79.74 | 80.41 | 253,599 | -2.19(-2.65%) |
May 22, 2019 | 82.21 | 82.94 | 82.21 | 82.60 | 85,218 | +0.27(+0.33%) |
May 21, 2019 | 82.01 | 82.46 | 81.46 | 82.33 | 154,779 | +0.79(+0.97%) |
May 20, 2019 | 80.68 | 82.28 | 80.33 | 81.54 | 113,305 | +0.33(+0.41%) |
May 17, 2019 | 82.00 | 82.89 | 81.19 | 81.21 | 135,300 | -1.59(-1.92%) |
May 16, 2019 | 81.71 | 83.11 | 81.71 | 82.80 | 331,333 | +1.19(+1.46%) |
May 15, 2019 | 80.54 | 81.87 | 80.09 | 81.61 | 180,796 | +0.57(+0.70%) |
May 14, 2019 | 80.72 | 81.70 | 80.27 | 81.04 | 119,295 | +0.55(+0.68%) |
May 13, 2019 | 80.82 | 81.04 | 80.00 | 80.49 | 232,123 | -1.74(-2.12%) |
May 10, 2019 | 81.18 | 82.32 | 80.16 | 82.23 | 201,900 | +0.53(+0.65%) |
May 09, 2019 | 81.57 | 82.02 | 80.55 | 81.70 | 169,141 | -0.29(-0.35%) |
May 08, 2019 | 83.35 | 83.47 | 81.74 | 81.99 | 203,438 | -1.33(-1.60%) |
May 07, 2019 | 83.89 | 84.44 | 82.66 | 83.32 | 162,338 | -1.19(-1.41%) |
May 06, 2019 | 83.22 | 84.94 | 82.88 | 84.51 | 189,324 | -0.10(-0.12%) |
May 03, 2019 | 84.83 | 85.65 | 83.58 | 84.61 | 188,000 | -0.15(-0.18%) |
May 02, 2019 | 83.33 | 85.17 | 83.30 | 84.76 | 311,298 | +1.43(+1.72%) |