Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 94.16 | 96.92 | 93.38 | 93.81 | 319,007 | -0.31(-0.33%) |
Jul 30, 2019 | 94.61 | 96.26 | 93.95 | 94.12 | 317,737 | -0.80(-0.84%) |
Jul 29, 2019 | 96.32 | 97.41 | 93.40 | 94.92 | 451,371 | -1.35(-1.41%) |
Jul 26, 2019 | 96.54 | 96.99 | 95.33 | 96.27 | 357,646 | -0.27(-0.28%) |
Jul 25, 2019 | 96.09 | 98.34 | 95.94 | 96.54 | 455,396 | +1.41(+1.48%) |
Jul 24, 2019 | 95.14 | 95.66 | 93.33 | 95.13 | 192,815 | -0.38(-0.40%) |
Jul 23, 2019 | 96.23 | 96.46 | 93.80 | 95.51 | 285,982 | -0.31(-0.32%) |
Jul 22, 2019 | 96.17 | 97.55 | 94.75 | 95.82 | 260,396 | +0.25(+0.26%) |
Jul 19, 2019 | 96.11 | 97.52 | 94.96 | 95.57 | 384,544 | +0.18(+0.19%) |
Jul 18, 2019 | 91.58 | 96.21 | 91.10 | 95.39 | 456,838 | +3.70(+4.03%) |
Jul 17, 2019 | 94.10 | 94.37 | 91.49 | 91.69 | 317,558 | -2.66(-2.81%) |
Jul 16, 2019 | 94.61 | 96.50 | 93.76 | 94.35 | 348,207 | -0.29(-0.30%) |
Jul 15, 2019 | 94.99 | 96.62 | 94.03 | 94.63 | 190,488 | -0.37(-0.39%) |
Jul 12, 2019 | 95.18 | 96.61 | 93.20 | 95.00 | 198,877 | +0.01(+0.01%) |
Jul 11, 2019 | 95.70 | 97.06 | 92.99 | 94.99 | 313,297 | -0.52(-0.55%) |
Jul 10, 2019 | 98.31 | 100.82 | 94.69 | 95.52 | 415,733 | -2.57(-2.62%) |
Jul 09, 2019 | 102.51 | 103.35 | 97.26 | 98.09 | 354,302 | -4.94(-4.80%) |
Jul 08, 2019 | 102.56 | 103.94 | 102.39 | 103.03 | 265,844 | +0.19(+0.18%) |
Jul 05, 2019 | 101.62 | 104.67 | 101.33 | 102.84 | 237,439 | +0.61(+0.60%) |
Jul 03, 2019 | 102.94 | 103.88 | 101.32 | 102.23 | 308,135 | -0.66(-0.65%) |
Jul 02, 2019 | 103.45 | 105.64 | 102.13 | 102.89 | 168,278 | -0.44(-0.43%) |
Jul 01, 2019 | 109.08 | 109.56 | 102.86 | 103.34 | 269,838 | -4.46(-4.14%) |
Jun 28, 2019 | 108.50 | 109.11 | 105.49 | 107.80 | 318,490 | -0.33(-0.30%) |
Jun 27, 2019 | 106.25 | 108.47 | 105.45 | 108.13 | 223,922 | +2.45(+2.32%) |
Jun 26, 2019 | 106.26 | 107.74 | 105.53 | 105.67 | 195,187 | +0.09(+0.09%) |
Jun 25, 2019 | 107.28 | 107.87 | 105.19 | 105.58 | 233,268 | -1.35(-1.27%) |
Jun 24, 2019 | 106.49 | 109.41 | 105.31 | 106.94 | 348,104 | +1.09(+1.03%) |
Jun 21, 2019 | 106.68 | 108.58 | 105.24 | 105.84 | 307,099 | -2.07(-1.92%) |
Jun 20, 2019 | 114.18 | 114.18 | 107.63 | 107.91 | 311,935 | -5.06(-4.48%) |
Jun 19, 2019 | 115.36 | 116.03 | 112.61 | 112.97 | 312,470 | -2.50(-2.16%) |
Jun 18, 2019 | 117.65 | 119.01 | 115.18 | 115.47 | 231,596 | -1.07(-0.92%) |
Jun 17, 2019 | 114.70 | 118.36 | 114.44 | 116.54 | 162,160 | +1.87(+1.63%) |
Jun 14, 2019 | 116.27 | 116.27 | 114.50 | 114.67 | 143,552 | -1.56(-1.34%) |
Jun 13, 2019 | 118.94 | 118.94 | 114.97 | 116.23 | 195,639 | -2.26(-1.91%) |
Jun 12, 2019 | 116.67 | 119.15 | 115.96 | 118.50 | 133,458 | +1.39(+1.18%) |
Jun 11, 2019 | 116.90 | 118.14 | 115.63 | 117.11 | 203,337 | +1.24(+1.07%) |
Jun 10, 2019 | 114.16 | 119.41 | 113.61 | 115.86 | 301,187 | +1.47(+1.29%) |
Jun 07, 2019 | 110.25 | 115.05 | 109.28 | 114.39 | 218,621 | +5.10(+4.67%) |
Jun 06, 2019 | 109.23 | 110.24 | 107.92 | 109.29 | 287,189 | -0.09(-0.08%) |
Jun 05, 2019 | 109.42 | 110.03 | 106.79 | 109.38 | 210,620 | +0.60(+0.55%) |
Jun 04, 2019 | 108.61 | 109.75 | 106.75 | 108.78 | 279,819 | +1.32(+1.23%) |
Jun 03, 2019 | 107.80 | 110.10 | 105.96 | 107.46 | 262,967 | -0.24(-0.22%) |
May 31, 2019 | 109.00 | 109.65 | 106.32 | 107.70 | 209,163 | -2.99(-2.70%) |
May 30, 2019 | 111.07 | 112.49 | 109.97 | 110.69 | 178,577 | +0.00(+0.00%) |
May 29, 2019 | 112.92 | 113.02 | 108.38 | 110.69 | 257,599 | -3.00(-2.64%) |
May 28, 2019 | 115.75 | 117.56 | 113.65 | 113.69 | 229,007 | -1.93(-1.67%) |
May 24, 2019 | 116.93 | 117.83 | 115.27 | 115.62 | 133,495 | -0.37(-0.32%) |
May 23, 2019 | 117.78 | 118.68 | 115.16 | 115.99 | 207,817 | -3.11(-2.62%) |
May 22, 2019 | 122.20 | 122.76 | 118.11 | 119.10 | 176,083 | -3.52(-2.87%) |
May 21, 2019 | 122.67 | 124.21 | 122.16 | 122.62 | 228,759 | +1.29(+1.06%) |
May 20, 2019 | 118.34 | 123.15 | 117.36 | 121.33 | 251,644 | +2.45(+2.06%) |
May 17, 2019 | 120.57 | 121.34 | 118.61 | 118.89 | 196,591 | -2.66(-2.19%) |
May 16, 2019 | 119.10 | 123.01 | 119.10 | 121.54 | 300,403 | +3.21(+2.71%) |
May 15, 2019 | 115.90 | 118.75 | 115.23 | 118.34 | 216,084 | +2.36(+2.03%) |
May 14, 2019 | 115.68 | 117.32 | 114.66 | 115.98 | 305,865 | +0.98(+0.85%) |
May 13, 2019 | 114.96 | 116.43 | 113.94 | 115.00 | 255,156 | -2.86(-2.42%) |
May 10, 2019 | 119.25 | 119.79 | 114.91 | 117.86 | 207,127 | -1.55(-1.29%) |
May 09, 2019 | 119.27 | 120.38 | 117.78 | 119.41 | 247,424 | -0.68(-0.56%) |
May 08, 2019 | 121.69 | 122.46 | 119.78 | 120.08 | 254,388 | -1.20(-0.99%) |
May 07, 2019 | 125.94 | 126.42 | 119.95 | 121.28 | 295,791 | -5.60(-4.41%) |
May 06, 2019 | 122.77 | 128.69 | 122.77 | 126.88 | 633,214 | +0.96(+0.76%) |
May 03, 2019 | 121.33 | 126.94 | 121.15 | 125.92 | 419,403 | +5.92(+4.94%) |
May 02, 2019 | 125.88 | 133.15 | 117.28 | 120.00 | 818,975 | -6.36(-5.03%) |