Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 102.68 | 103.25 | 101.46 | 101.53 | 974,917 | -1.19(-1.16%) |
Jul 30, 2019 | 102.69 | 103.78 | 102.10 | 102.72 | 458,183 | +0.03(+0.03%) |
Jul 29, 2019 | 102.71 | 103.74 | 102.28 | 102.69 | 601,225 | +0.38(+0.37%) |
Jul 26, 2019 | 102.38 | 103.07 | 101.70 | 102.31 | 825,315 | +0.10(+0.09%) |
Jul 25, 2019 | 102.04 | 102.54 | 101.46 | 102.21 | 767,216 | -0.05(-0.05%) |
Jul 24, 2019 | 103.04 | 103.04 | 101.84 | 102.27 | 929,241 | -0.40(-0.39%) |
Jul 23, 2019 | 102.24 | 102.87 | 101.65 | 102.66 | 862,290 | +0.65(+0.63%) |
Jul 22, 2019 | 102.82 | 102.96 | 101.74 | 102.02 | 591,393 | -0.56(-0.55%) |
Jul 19, 2019 | 104.69 | 105.06 | 102.50 | 102.58 | 580,773 | -2.06(-1.97%) |
Jul 18, 2019 | 103.96 | 104.88 | 103.11 | 104.63 | 339,691 | +0.52(+0.50%) |
Jul 17, 2019 | 104.43 | 104.88 | 103.24 | 104.12 | 403,229 | -0.20(-0.19%) |
Jul 16, 2019 | 104.21 | 104.42 | 103.32 | 104.31 | 419,708 | +0.10(+0.10%) |
Jul 15, 2019 | 104.19 | 105.07 | 103.70 | 104.21 | 509,852 | +0.22(+0.21%) |
Jul 12, 2019 | 104.51 | 104.67 | 103.76 | 104.00 | 476,085 | -0.26(-0.25%) |
Jul 11, 2019 | 105.72 | 105.72 | 103.70 | 104.25 | 737,127 | -1.37(-1.30%) |
Jul 10, 2019 | 105.04 | 105.90 | 104.16 | 105.62 | 613,388 | +0.92(+0.88%) |
Jul 09, 2019 | 104.02 | 104.89 | 103.77 | 104.70 | 426,147 | +0.29(+0.28%) |
Jul 08, 2019 | 103.65 | 104.63 | 103.47 | 104.41 | 441,406 | +0.75(+0.73%) |
Jul 05, 2019 | 103.24 | 103.91 | 101.79 | 103.66 | 331,411 | -0.27(-0.26%) |
Jul 03, 2019 | 103.35 | 104.52 | 103.20 | 103.92 | 291,520 | +0.87(+0.85%) |
Jul 02, 2019 | 101.65 | 103.73 | 101.48 | 103.05 | 860,823 | +1.73(+1.70%) |
Jul 01, 2019 | 101.31 | 101.71 | 99.50 | 101.32 | 803,287 | +0.66(+0.65%) |
Jun 28, 2019 | 99.22 | 101.47 | 99.22 | 100.67 | 979,963 | +1.23(+1.24%) |
Jun 27, 2019 | 99.03 | 100.09 | 99.03 | 99.43 | 557,808 | +0.80(+0.81%) |
Jun 26, 2019 | 100.38 | 100.38 | 97.74 | 98.63 | 782,173 | -1.77(-1.76%) |
Jun 25, 2019 | 101.71 | 102.91 | 100.27 | 100.40 | 687,468 | -1.17(-1.15%) |
Jun 24, 2019 | 102.21 | 102.58 | 101.09 | 101.57 | 554,799 | -0.23(-0.23%) |
Jun 21, 2019 | 102.15 | 102.15 | 99.84 | 101.80 | 1,827,267 | -0.76(-0.74%) |
Jun 20, 2019 | 102.25 | 102.72 | 102.13 | 102.56 | 834,676 | +0.67(+0.65%) |
Jun 19, 2019 | 100.78 | 102.35 | 100.18 | 101.90 | 439,673 | +1.21(+1.20%) |
Jun 18, 2019 | 102.08 | 102.08 | 100.36 | 100.69 | 480,025 | -0.87(-0.86%) |
Jun 17, 2019 | 101.04 | 102.04 | 100.83 | 101.56 | 432,055 | +0.87(+0.87%) |
Jun 14, 2019 | 101.17 | 101.37 | 100.23 | 100.69 | 533,791 | -0.21(-0.21%) |
Jun 13, 2019 | 100.52 | 100.90 | 100.30 | 100.90 | 469,178 | +0.49(+0.48%) |
Jun 12, 2019 | 100.18 | 100.94 | 99.81 | 100.42 | 447,847 | +0.34(+0.34%) |
Jun 11, 2019 | 100.25 | 100.38 | 99.07 | 100.08 | 469,573 | -0.03(-0.03%) |
Jun 10, 2019 | 100.22 | 100.26 | 99.05 | 100.11 | 257,936 | -0.19(-0.19%) |
Jun 07, 2019 | 100.78 | 101.46 | 100.30 | 100.30 | 392,827 | -0.18(-0.18%) |
Jun 06, 2019 | 100.02 | 100.61 | 99.45 | 100.48 | 355,320 | +0.55(+0.55%) |
Jun 05, 2019 | 97.75 | 100.04 | 97.12 | 99.93 | 392,737 | +2.76(+2.84%) |
Jun 04, 2019 | 97.89 | 98.01 | 96.11 | 97.17 | 584,861 | -0.86(-0.88%) |
Jun 03, 2019 | 97.78 | 98.24 | 97.19 | 98.03 | 464,659 | +0.43(+0.44%) |
May 31, 2019 | 96.82 | 98.28 | 96.47 | 97.60 | 468,866 | +0.72(+0.74%) |
May 30, 2019 | 96.26 | 97.21 | 95.99 | 96.89 | 432,736 | +0.74(+0.77%) |
May 29, 2019 | 96.95 | 97.11 | 95.72 | 96.14 | 645,300 | -0.68(-0.71%) |
May 28, 2019 | 98.54 | 99.07 | 96.83 | 96.83 | 712,285 | -1.32(-1.35%) |
May 24, 2019 | 98.49 | 98.90 | 98.01 | 98.15 | 380,310 | -0.13(-0.13%) |
May 23, 2019 | 97.68 | 98.29 | 97.45 | 98.28 | 427,993 | +0.44(+0.45%) |
May 22, 2019 | 97.50 | 98.13 | 97.13 | 97.84 | 441,744 | +0.38(+0.39%) |
May 21, 2019 | 97.47 | 98.12 | 97.31 | 97.46 | 422,615 | +0.32(+0.33%) |
May 20, 2019 | 98.69 | 98.98 | 96.69 | 97.13 | 411,836 | -1.21(-1.23%) |
May 17, 2019 | 96.61 | 98.43 | 96.22 | 98.35 | 886,961 | +1.33(+1.37%) |
May 16, 2019 | 96.24 | 97.28 | 96.03 | 97.02 | 497,879 | +0.74(+0.76%) |
May 15, 2019 | 95.34 | 96.37 | 95.13 | 96.29 | 452,991 | +0.99(+1.04%) |
May 14, 2019 | 95.09 | 95.77 | 94.86 | 95.30 | 814,652 | +0.34(+0.36%) |
May 13, 2019 | 94.08 | 95.44 | 94.08 | 94.95 | 716,087 | +0.04(+0.04%) |
May 10, 2019 | 93.81 | 95.08 | 93.32 | 94.91 | 388,148 | +1.18(+1.26%) |
May 09, 2019 | 93.13 | 94.05 | 92.63 | 93.73 | 790,434 | +0.59(+0.63%) |
May 08, 2019 | 93.31 | 93.83 | 92.69 | 93.14 | 684,878 | +0.84(+0.91%) |
May 07, 2019 | 93.81 | 93.83 | 91.81 | 92.30 | 460,270 | -1.58(-1.68%) |
May 06, 2019 | 93.60 | 94.16 | 92.96 | 93.89 | 344,297 | -0.02(-0.02%) |
May 03, 2019 | 93.71 | 94.42 | 93.12 | 93.90 | 470,620 | +0.24(+0.26%) |
May 02, 2019 | 93.78 | 94.56 | 92.79 | 93.66 | 706,319 | +0.27(+0.29%) |