Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.68 | 110.68 | 106.19 | 107.47 | 2,688,373 | -3.20(-2.89%) |
Jul 30, 2019 | 110.07 | 111.06 | 109.40 | 110.67 | 1,271,036 | -0.23(-0.21%) |
Jul 29, 2019 | 111.69 | 112.08 | 110.54 | 110.90 | 1,852,304 | -0.54(-0.48%) |
Jul 26, 2019 | 112.34 | 112.57 | 111.36 | 111.44 | 1,500,433 | -0.35(-0.31%) |
Jul 25, 2019 | 112.71 | 113.54 | 110.32 | 111.79 | 2,924,134 | -2.25(-1.97%) |
Jul 24, 2019 | 110.73 | 114.17 | 110.26 | 114.04 | 4,634,015 | +4.32(+3.94%) |
Jul 23, 2019 | 108.42 | 109.73 | 107.68 | 109.72 | 2,519,787 | +2.02(+1.88%) |
Jul 22, 2019 | 106.18 | 108.04 | 105.72 | 107.70 | 1,822,114 | +1.77(+1.67%) |
Jul 19, 2019 | 106.40 | 107.11 | 105.69 | 105.93 | 1,703,507 | -0.21(-0.20%) |
Jul 18, 2019 | 104.30 | 106.36 | 103.62 | 106.14 | 2,453,676 | +1.89(+1.82%) |
Jul 17, 2019 | 106.08 | 106.14 | 104.24 | 104.25 | 1,688,649 | -1.39(-1.32%) |
Jul 16, 2019 | 106.13 | 106.22 | 104.45 | 105.64 | 2,194,008 | -1.43(-1.33%) |
Jul 15, 2019 | 106.96 | 107.67 | 106.33 | 107.07 | 1,342,461 | +0.75(+0.71%) |
Jul 12, 2019 | 104.50 | 106.37 | 104.50 | 106.32 | 2,338,306 | +2.09(+2.00%) |
Jul 11, 2019 | 104.55 | 104.55 | 103.42 | 104.23 | 1,545,707 | -0.08(-0.08%) |
Jul 10, 2019 | 104.92 | 105.88 | 103.33 | 104.31 | 1,926,014 | +0.66(+0.64%) |
Jul 09, 2019 | 102.25 | 104.23 | 101.92 | 103.65 | 2,134,147 | +1.34(+1.31%) |
Jul 08, 2019 | 102.65 | 103.04 | 101.95 | 102.32 | 1,957,091 | -0.94(-0.91%) |
Jul 05, 2019 | 102.54 | 103.37 | 101.84 | 103.26 | 1,117,127 | -0.28(-0.27%) |
Jul 03, 2019 | 103.95 | 104.00 | 102.34 | 103.54 | 1,578,690 | -0.31(-0.30%) |
Jul 02, 2019 | 104.75 | 104.76 | 103.06 | 103.85 | 1,483,473 | -1.13(-1.07%) |
Jul 01, 2019 | 107.20 | 108.09 | 104.68 | 104.98 | 2,830,460 | +1.71(+1.66%) |
Jun 28, 2019 | 103.72 | 104.69 | 103.03 | 103.27 | 6,707,246 | +0.03(+0.03%) |
Jun 27, 2019 | 102.19 | 104.04 | 101.81 | 103.24 | 2,244,991 | +1.80(+1.78%) |
Jun 26, 2019 | 102.01 | 103.15 | 101.00 | 101.44 | 4,178,900 | +0.54(+0.54%) |
Jun 25, 2019 | 103.40 | 103.88 | 100.51 | 100.90 | 2,750,089 | -2.40(-2.32%) |
Jun 24, 2019 | 104.04 | 104.59 | 103.08 | 103.30 | 2,242,920 | -0.70(-0.68%) |
Jun 21, 2019 | 102.58 | 104.63 | 102.04 | 104.00 | 4,755,852 | +1.02(+0.99%) |
Jun 20, 2019 | 103.89 | 104.25 | 102.02 | 102.98 | 2,663,709 | +1.39(+1.37%) |
Jun 19, 2019 | 101.09 | 102.04 | 100.19 | 101.59 | 2,704,542 | +1.01(+1.00%) |
Jun 18, 2019 | 97.61 | 101.18 | 97.03 | 100.59 | 3,486,590 | +4.43(+4.61%) |
Jun 17, 2019 | 95.34 | 96.78 | 94.67 | 96.16 | 2,032,095 | +0.99(+1.04%) |
Jun 14, 2019 | 94.64 | 95.53 | 94.04 | 95.17 | 2,543,457 | -1.61(-1.66%) |
Jun 13, 2019 | 95.87 | 96.86 | 95.60 | 96.78 | 1,854,100 | +1.29(+1.35%) |
Jun 12, 2019 | 95.97 | 95.97 | 94.84 | 95.49 | 1,646,702 | -0.73(-0.76%) |
Jun 11, 2019 | 98.51 | 99.33 | 95.77 | 96.22 | 2,541,222 | -1.26(-1.30%) |
Jun 10, 2019 | 95.42 | 98.38 | 94.36 | 97.49 | 4,567,622 | +5.36(+5.82%) |
Jun 07, 2019 | 92.11 | 92.40 | 91.25 | 92.12 | 3,329,523 | +0.66(+0.72%) |
Jun 06, 2019 | 91.23 | 91.78 | 90.24 | 91.47 | 2,056,030 | +0.09(+0.10%) |
Jun 05, 2019 | 92.99 | 93.72 | 90.06 | 91.37 | 1,951,746 | -1.01(-1.09%) |
Jun 04, 2019 | 89.22 | 92.48 | 88.67 | 92.38 | 3,922,216 | +4.48(+5.10%) |
Jun 03, 2019 | 89.03 | 89.96 | 87.39 | 87.90 | 3,169,571 | -0.50(-0.57%) |
May 31, 2019 | 88.74 | 89.86 | 88.27 | 88.40 | 2,357,323 | -1.32(-1.47%) |
May 30, 2019 | 89.50 | 91.10 | 89.09 | 89.72 | 2,294,846 | +0.45(+0.50%) |
May 29, 2019 | 87.46 | 89.93 | 87.30 | 89.27 | 3,353,291 | +0.91(+1.03%) |
May 28, 2019 | 89.77 | 90.21 | 88.04 | 88.36 | 3,959,095 | -1.19(-1.33%) |
May 24, 2019 | 90.60 | 91.37 | 89.47 | 89.55 | 2,509,067 | -0.28(-0.31%) |
May 23, 2019 | 90.52 | 91.50 | 88.81 | 89.83 | 3,722,728 | -2.47(-2.67%) |
May 22, 2019 | 89.93 | 93.81 | 89.71 | 92.30 | 5,700,768 | +1.42(+1.56%) |
May 21, 2019 | 92.28 | 92.58 | 90.17 | 90.88 | 5,094,294 | +2.17(+2.44%) |
May 20, 2019 | 89.06 | 90.30 | 88.01 | 88.72 | 4,952,188 | -3.03(-3.30%) |
May 17, 2019 | 93.92 | 94.50 | 91.16 | 91.75 | 6,009,451 | -3.52(-3.70%) |
May 16, 2019 | 96.14 | 96.61 | 94.68 | 95.27 | 4,846,443 | -2.90(-2.96%) |
May 15, 2019 | 96.08 | 99.02 | 96.02 | 98.17 | 2,533,934 | +1.04(+1.07%) |
May 14, 2019 | 95.69 | 97.55 | 95.52 | 97.13 | 2,496,838 | +2.29(+2.42%) |
May 13, 2019 | 97.49 | 97.98 | 94.32 | 94.84 | 5,385,570 | -5.80(-5.76%) |
May 10, 2019 | 100.28 | 101.14 | 97.98 | 100.64 | 2,661,831 | +0.05(+0.05%) |
May 09, 2019 | 99.31 | 101.08 | 98.13 | 100.59 | 3,746,330 | +0.00(+0.00%) |
May 08, 2019 | 102.33 | 102.79 | 100.52 | 100.59 | 4,197,709 | -2.85(-2.75%) |
May 07, 2019 | 103.18 | 103.99 | 101.72 | 103.44 | 3,259,056 | -1.14(-1.09%) |
May 06, 2019 | 103.79 | 104.99 | 103.18 | 104.58 | 2,470,672 | -1.84(-1.73%) |
May 03, 2019 | 106.99 | 107.33 | 105.48 | 106.41 | 2,721,398 | -0.01(-0.01%) |
May 02, 2019 | 104.48 | 106.84 | 104.23 | 106.42 | 2,443,488 | +2.06(+1.97%) |