Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 104.26 | 104.98 | 102.54 | 103.17 | 571,017 | -1.14(-1.09%) |
Jul 30, 2019 | 102.80 | 104.59 | 102.68 | 104.31 | 490,476 | +1.08(+1.05%) |
Jul 29, 2019 | 104.15 | 104.40 | 102.67 | 103.22 | 434,803 | -0.91(-0.87%) |
Jul 26, 2019 | 103.07 | 104.42 | 102.68 | 104.13 | 427,427 | +0.96(+0.93%) |
Jul 25, 2019 | 103.58 | 104.05 | 103.07 | 103.17 | 366,638 | -0.40(-0.39%) |
Jul 24, 2019 | 102.32 | 103.67 | 102.12 | 103.57 | 463,852 | +1.18(+1.16%) |
Jul 23, 2019 | 101.65 | 102.55 | 101.42 | 102.39 | 598,099 | +0.87(+0.86%) |
Jul 22, 2019 | 101.19 | 101.78 | 100.99 | 101.51 | 281,607 | +0.35(+0.34%) |
Jul 19, 2019 | 102.22 | 102.39 | 101.01 | 101.17 | 301,396 | -0.75(-0.73%) |
Jul 18, 2019 | 101.50 | 102.31 | 101.33 | 101.91 | 385,825 | +0.25(+0.25%) |
Jul 17, 2019 | 101.93 | 102.00 | 100.88 | 101.66 | 412,555 | -0.33(-0.32%) |
Jul 16, 2019 | 102.12 | 102.62 | 101.75 | 101.98 | 403,502 | -0.15(-0.14%) |
Jul 15, 2019 | 101.90 | 102.18 | 101.19 | 102.13 | 311,808 | +0.57(+0.56%) |
Jul 12, 2019 | 100.58 | 101.58 | 100.17 | 101.56 | 362,049 | +1.36(+1.35%) |
Jul 11, 2019 | 100.41 | 100.67 | 99.73 | 100.20 | 271,626 | +0.08(+0.08%) |
Jul 10, 2019 | 100.97 | 101.02 | 99.99 | 100.12 | 338,977 | -0.61(-0.60%) |
Jul 09, 2019 | 100.14 | 100.80 | 99.97 | 100.73 | 452,210 | +0.18(+0.18%) |
Jul 08, 2019 | 99.96 | 100.64 | 99.72 | 100.55 | 479,863 | +0.33(+0.33%) |
Jul 05, 2019 | 99.98 | 100.22 | 99.57 | 100.22 | 450,501 | +0.16(+0.16%) |
Jul 03, 2019 | 99.39 | 100.11 | 99.22 | 100.06 | 311,615 | +1.02(+1.03%) |
Jul 02, 2019 | 99.30 | 99.77 | 98.56 | 99.04 | 745,984 | -0.15(-0.16%) |
Jul 01, 2019 | 97.35 | 99.25 | 97.13 | 99.19 | 690,890 | +2.38(+2.45%) |
Jun 28, 2019 | 95.36 | 96.87 | 95.36 | 96.82 | 702,233 | +1.84(+1.94%) |
Jun 27, 2019 | 93.64 | 95.14 | 93.59 | 94.98 | 940,899 | +1.47(+1.57%) |
Jun 26, 2019 | 96.65 | 96.65 | 93.49 | 93.51 | 858,910 | -2.97(-3.08%) |
Jun 25, 2019 | 96.22 | 96.92 | 95.79 | 96.48 | 727,754 | +0.11(+0.11%) |
Jun 24, 2019 | 97.34 | 97.49 | 96.25 | 96.37 | 432,459 | -0.91(-0.94%) |
Jun 21, 2019 | 98.08 | 98.14 | 96.99 | 97.28 | 960,997 | -0.75(-0.76%) |
Jun 20, 2019 | 98.15 | 98.38 | 97.05 | 98.03 | 426,189 | +0.09(+0.09%) |
Jun 19, 2019 | 98.16 | 98.65 | 97.66 | 97.94 | 587,390 | +0.20(+0.20%) |
Jun 18, 2019 | 97.17 | 98.29 | 96.86 | 97.74 | 593,525 | +0.56(+0.58%) |
Jun 17, 2019 | 96.76 | 97.80 | 96.58 | 97.17 | 629,856 | +0.59(+0.61%) |
Jun 14, 2019 | 95.84 | 97.15 | 95.16 | 96.58 | 1,071,864 | +0.97(+1.02%) |
Jun 13, 2019 | 95.11 | 95.78 | 94.64 | 95.61 | 706,881 | +0.96(+1.02%) |
Jun 12, 2019 | 94.65 | 94.83 | 94.25 | 94.64 | 475,470 | -0.01(-0.01%) |
Jun 11, 2019 | 94.65 | 95.08 | 94.00 | 94.65 | 747,077 | +0.48(+0.51%) |
Jun 10, 2019 | 94.87 | 95.13 | 94.14 | 94.17 | 518,341 | -0.79(-0.83%) |
Jun 07, 2019 | 94.83 | 95.56 | 94.74 | 94.96 | 327,767 | -0.04(-0.04%) |
Jun 06, 2019 | 94.90 | 95.56 | 94.81 | 95.00 | 489,876 | +0.33(+0.35%) |
Jun 05, 2019 | 94.07 | 95.03 | 93.08 | 94.67 | 655,499 | +0.28(+0.30%) |
Jun 04, 2019 | 93.24 | 94.41 | 92.78 | 94.39 | 903,818 | +1.95(+2.11%) |
Jun 03, 2019 | 91.03 | 92.53 | 91.01 | 92.44 | 532,682 | +1.47(+1.61%) |
May 31, 2019 | 91.08 | 91.41 | 90.42 | 90.97 | 765,743 | -0.76(-0.83%) |
May 30, 2019 | 92.12 | 92.83 | 91.42 | 91.74 | 444,898 | -0.08(-0.09%) |
May 29, 2019 | 91.60 | 91.95 | 90.75 | 91.82 | 1,128,281 | +0.20(+0.22%) |
May 28, 2019 | 91.70 | 92.38 | 91.60 | 91.62 | 872,710 | -0.16(-0.18%) |
May 24, 2019 | 90.96 | 92.08 | 90.84 | 91.78 | 1,006,047 | +1.13(+1.24%) |
May 23, 2019 | 90.16 | 90.65 | 89.42 | 90.65 | 1,271,660 | -0.05(-0.05%) |
May 22, 2019 | 89.74 | 90.75 | 89.55 | 90.70 | 771,255 | +0.55(+0.61%) |
May 21, 2019 | 87.75 | 91.33 | 87.61 | 90.15 | 1,110,325 | +3.23(+3.72%) |
May 20, 2019 | 85.65 | 86.98 | 85.44 | 86.92 | 852,807 | +1.21(+1.41%) |
May 17, 2019 | 86.25 | 87.06 | 85.70 | 85.71 | 511,028 | -1.33(-1.53%) |
May 16, 2019 | 86.85 | 87.71 | 86.85 | 87.04 | 355,185 | +0.51(+0.59%) |
May 15, 2019 | 86.27 | 86.83 | 85.96 | 86.53 | 380,394 | -0.11(-0.13%) |
May 14, 2019 | 85.61 | 87.31 | 85.57 | 86.64 | 497,314 | +1.00(+1.16%) |
May 13, 2019 | 86.99 | 87.10 | 85.32 | 85.64 | 882,247 | -2.29(-2.60%) |
May 10, 2019 | 86.28 | 88.00 | 85.66 | 87.93 | 498,094 | +1.43(+1.65%) |
May 09, 2019 | 86.41 | 86.86 | 85.61 | 86.50 | 668,161 | -0.53(-0.61%) |
May 08, 2019 | 86.76 | 88.32 | 86.63 | 87.04 | 578,016 | +0.03(+0.03%) |
May 07, 2019 | 87.46 | 89.54 | 86.63 | 87.01 | 1,471,641 | +2.01(+2.36%) |
May 06, 2019 | 84.26 | 85.22 | 84.05 | 85.00 | 524,162 | -0.56(-0.66%) |
May 03, 2019 | 85.70 | 85.94 | 84.98 | 85.56 | 365,335 | +0.14(+0.17%) |
May 02, 2019 | 85.35 | 85.98 | 84.47 | 85.42 | 434,524 | +0.26(+0.31%) |