Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 99.49 | 100.49 | 98.57 | 100.02 | 402,533 | +0.79(+0.80%) |
Jul 30, 2019 | 98.26 | 99.32 | 98.26 | 99.23 | 332,812 | +0.56(+0.57%) |
Jul 29, 2019 | 98.16 | 99.11 | 97.23 | 98.67 | 400,478 | +0.59(+0.60%) |
Jul 26, 2019 | 97.40 | 98.48 | 96.85 | 98.08 | 286,400 | +1.23(+1.27%) |
Jul 25, 2019 | 97.23 | 97.93 | 96.48 | 96.85 | 299,031 | +0.03(+0.03%) |
Jul 24, 2019 | 96.06 | 97.40 | 95.32 | 96.82 | 534,009 | +0.70(+0.73%) |
Jul 23, 2019 | 96.85 | 96.89 | 95.76 | 96.12 | 340,743 | -0.29(-0.30%) |
Jul 22, 2019 | 96.96 | 97.66 | 96.09 | 96.41 | 312,723 | -0.44(-0.45%) |
Jul 19, 2019 | 97.90 | 98.99 | 96.63 | 96.85 | 287,500 | -1.33(-1.35%) |
Jul 18, 2019 | 97.02 | 98.29 | 96.72 | 98.18 | 241,569 | +1.16(+1.20%) |
Jul 17, 2019 | 97.60 | 97.70 | 95.96 | 97.02 | 453,253 | -0.65(-0.67%) |
Jul 16, 2019 | 98.16 | 98.61 | 97.08 | 97.67 | 447,273 | -0.33(-0.34%) |
Jul 15, 2019 | 98.40 | 99.59 | 97.44 | 98.00 | 378,059 | -0.05(-0.05%) |
Jul 12, 2019 | 98.58 | 99.16 | 97.29 | 98.05 | 343,000 | -0.18(-0.18%) |
Jul 11, 2019 | 99.56 | 100.24 | 96.32 | 98.23 | 555,075 | -0.93(-0.94%) |
Jul 10, 2019 | 100.38 | 100.93 | 98.55 | 99.16 | 361,274 | -1.09(-1.09%) |
Jul 09, 2019 | 101.38 | 102.03 | 100.05 | 100.25 | 443,599 | -0.93(-0.92%) |
Jul 08, 2019 | 102.00 | 103.03 | 100.74 | 101.18 | 987,461 | -1.89(-1.83%) |
Jul 05, 2019 | 102.54 | 103.71 | 102.54 | 103.07 | 288,900 | +0.59(+0.58%) |
Jul 03, 2019 | 102.43 | 102.71 | 101.22 | 102.48 | 215,000 | +0.40(+0.39%) |
Jul 02, 2019 | 102.59 | 102.94 | 101.52 | 102.08 | 335,254 | -0.14(-0.14%) |
Jul 01, 2019 | 103.02 | 103.71 | 100.67 | 102.22 | 353,898 | -0.16(-0.16%) |
Jun 28, 2019 | 102.43 | 102.57 | 100.95 | 102.38 | 835,100 | +0.20(+0.20%) |
Jun 27, 2019 | 102.34 | 102.99 | 101.52 | 102.18 | 257,221 | -0.13(-0.13%) |
Jun 26, 2019 | 101.29 | 102.36 | 100.81 | 102.31 | 260,309 | +1.52(+1.51%) |
Jun 25, 2019 | 102.44 | 102.44 | 100.13 | 100.79 | 757,222 | -1.12(-1.10%) |
Jun 24, 2019 | 103.27 | 104.08 | 101.25 | 101.91 | 1,490,751 | -3.16(-3.01%) |
Jun 21, 2019 | 102.52 | 105.48 | 102.52 | 105.07 | 1,132,900 | +2.06(+2.00%) |
Jun 20, 2019 | 103.75 | 104.00 | 102.25 | 103.01 | 424,162 | -0.21(-0.20%) |
Jun 19, 2019 | 101.99 | 103.50 | 101.30 | 103.22 | 524,248 | +1.27(+1.25%) |
Jun 18, 2019 | 99.00 | 102.17 | 98.21 | 101.95 | 979,557 | +2.26(+2.27%) |
Jun 17, 2019 | 98.00 | 99.89 | 97.50 | 99.69 | 550,863 | +1.99(+2.04%) |
Jun 14, 2019 | 99.00 | 99.18 | 96.99 | 97.70 | 719,700 | -1.83(-1.84%) |
Jun 13, 2019 | 100.42 | 100.79 | 99.08 | 99.53 | 303,797 | -0.60(-0.60%) |
Jun 12, 2019 | 100.07 | 101.17 | 99.60 | 100.13 | 555,412 | +0.15(+0.15%) |
Jun 11, 2019 | 100.25 | 100.50 | 99.01 | 99.98 | 738,574 | -0.23(-0.23%) |
Jun 10, 2019 | 97.35 | 102.38 | 97.35 | 100.21 | 3,430,946 | -9.14(-8.36%) |
Jun 07, 2019 | 108.44 | 109.68 | 108.02 | 109.35 | 409,500 | +1.41(+1.31%) |
Jun 06, 2019 | 108.60 | 108.61 | 106.99 | 107.94 | 691,793 | -0.68(-0.63%) |
Jun 05, 2019 | 110.50 | 110.62 | 108.28 | 108.62 | 732,493 | -1.58(-1.43%) |
Jun 04, 2019 | 109.47 | 110.40 | 108.67 | 110.20 | 781,943 | +1.19(+1.09%) |
Jun 03, 2019 | 109.26 | 109.87 | 108.86 | 109.01 | 358,313 | +0.01(+0.01%) |
May 31, 2019 | 109.95 | 110.30 | 108.87 | 109.00 | 496,400 | -1.50(-1.36%) |
May 30, 2019 | 111.21 | 111.21 | 110.44 | 110.50 | 137,245 | -0.43(-0.39%) |
May 29, 2019 | 110.91 | 111.21 | 109.65 | 110.93 | 449,819 | -0.20(-0.18%) |
May 28, 2019 | 110.17 | 111.53 | 110.17 | 111.13 | 404,588 | +0.80(+0.73%) |
May 24, 2019 | 109.00 | 111.73 | 108.77 | 110.33 | 508,200 | +1.49(+1.37%) |
May 23, 2019 | 107.70 | 108.98 | 107.66 | 108.84 | 322,405 | +0.78(+0.72%) |
May 22, 2019 | 108.72 | 109.10 | 107.85 | 108.06 | 301,069 | -0.99(-0.91%) |
May 21, 2019 | 108.08 | 109.19 | 107.80 | 109.05 | 274,440 | +1.39(+1.29%) |
May 20, 2019 | 106.87 | 108.05 | 106.65 | 107.66 | 343,561 | +0.02(+0.02%) |
May 17, 2019 | 108.50 | 108.98 | 107.63 | 107.64 | 342,200 | -0.82(-0.76%) |
May 16, 2019 | 108.70 | 109.07 | 108.42 | 108.46 | 238,596 | -0.04(-0.04%) |
May 15, 2019 | 109.05 | 109.19 | 108.45 | 108.50 | 371,319 | -0.53(-0.49%) |
May 14, 2019 | 108.25 | 109.19 | 108.00 | 109.03 | 494,519 | -0.48(-0.44%) |
May 13, 2019 | 109.30 | 109.83 | 108.87 | 109.51 | 237,051 | -0.28(-0.26%) |
May 10, 2019 | 109.44 | 109.92 | 109.25 | 109.79 | 246,000 | -0.01(-0.01%) |
May 09, 2019 | 109.10 | 110.12 | 108.88 | 109.80 | 304,973 | +0.29(+0.26%) |
May 08, 2019 | 109.10 | 109.52 | 108.66 | 109.51 | 153,431 | +0.13(+0.12%) |
May 07, 2019 | 108.63 | 109.44 | 108.28 | 109.38 | 312,439 | +0.05(+0.05%) |
May 06, 2019 | 107.41 | 109.50 | 107.41 | 109.33 | 364,482 | +1.30(+1.20%) |
May 03, 2019 | 107.09 | 108.11 | 106.50 | 108.03 | 941,700 | +1.03(+0.96%) |
May 02, 2019 | 106.10 | 107.00 | 106.10 | 107.00 | 311,005 | +0.95(+0.90%) |