Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.19 | 103.19 | 102.42 | 102.46 | 388,358 | -0.83(-0.80%) |
Jul 30, 2019 | 103.19 | 103.30 | 103.14 | 103.29 | 61,450 | +0.10(+0.09%) |
Jul 29, 2019 | 102.97 | 103.22 | 102.97 | 103.19 | 112,437 | +0.20(+0.20%) |
Jul 26, 2019 | 103.12 | 103.14 | 102.89 | 102.99 | 105,516 | -0.22(-0.22%) |
Jul 25, 2019 | 103.36 | 103.57 | 103.03 | 103.21 | 511,344 | +0.09(+0.09%) |
Jul 24, 2019 | 103.22 | 103.25 | 103.07 | 103.12 | 137,796 | -0.10(-0.09%) |
Jul 23, 2019 | 103.36 | 103.39 | 103.20 | 103.22 | 209,512 | -0.58(-0.56%) |
Jul 22, 2019 | 103.89 | 103.94 | 103.76 | 103.80 | 199,405 | -0.08(-0.08%) |
Jul 19, 2019 | 103.92 | 104.08 | 103.73 | 103.88 | 229,115 | -0.55(-0.52%) |
Jul 18, 2019 | 103.86 | 104.46 | 103.85 | 104.43 | 194,802 | +0.46(+0.44%) |
Jul 17, 2019 | 103.84 | 104.04 | 103.84 | 103.97 | 74,367 | +0.14(+0.13%) |
Jul 16, 2019 | 103.92 | 103.94 | 103.76 | 103.83 | 118,482 | -0.44(-0.42%) |
Jul 15, 2019 | 104.36 | 104.39 | 104.24 | 104.27 | 96,014 | -0.14(-0.13%) |
Jul 12, 2019 | 104.13 | 104.43 | 104.13 | 104.41 | 161,819 | +0.15(+0.14%) |
Jul 11, 2019 | 104.25 | 104.31 | 104.16 | 104.26 | 131,107 | +0.04(+0.04%) |
Jul 10, 2019 | 104.15 | 104.34 | 104.09 | 104.22 | 132,670 | +0.40(+0.38%) |
Jul 09, 2019 | 103.81 | 103.88 | 103.76 | 103.82 | 121,050 | -0.01(-0.01%) |
Jul 08, 2019 | 103.90 | 103.95 | 103.83 | 103.83 | 91,598 | -0.16(-0.15%) |
Jul 05, 2019 | 104.03 | 104.03 | 103.83 | 103.99 | 315,418 | -0.53(-0.50%) |
Jul 03, 2019 | 104.67 | 104.79 | 104.45 | 104.51 | 229,218 | -0.03(-0.03%) |
Jul 02, 2019 | 104.70 | 104.80 | 104.52 | 104.54 | 146,816 | -0.04(-0.04%) |
Jul 01, 2019 | 105.10 | 105.11 | 104.52 | 104.58 | 166,045 | -0.80(-0.76%) |
Jun 28, 2019 | 105.47 | 105.54 | 105.19 | 105.38 | 220,587 | +0.06(+0.06%) |
Jun 27, 2019 | 105.29 | 105.39 | 105.22 | 105.32 | 88,399 | +0.02(+0.02%) |
Jun 26, 2019 | 105.27 | 105.54 | 105.15 | 105.30 | 90,283 | -0.03(-0.03%) |
Jun 25, 2019 | 105.56 | 105.60 | 105.11 | 105.33 | 253,127 | -0.24(-0.23%) |
Jun 24, 2019 | 105.49 | 105.65 | 105.44 | 105.58 | 195,369 | +0.20(+0.19%) |
Jun 21, 2019 | 104.91 | 105.42 | 104.83 | 105.37 | 658,783 | +0.75(+0.72%) |
Jun 20, 2019 | 104.63 | 104.77 | 104.44 | 104.62 | 213,398 | +0.57(+0.55%) |
Jun 19, 2019 | 103.82 | 104.27 | 103.80 | 104.05 | 454,104 | +0.33(+0.32%) |
Jun 18, 2019 | 103.79 | 103.88 | 103.62 | 103.72 | 388,774 | -0.20(-0.20%) |
Jun 17, 2019 | 104.15 | 104.17 | 103.91 | 103.92 | 158,719 | +0.08(+0.08%) |
Jun 14, 2019 | 104.20 | 104.20 | 103.80 | 103.84 | 439,428 | -0.64(-0.62%) |
Jun 13, 2019 | 104.54 | 104.57 | 104.46 | 104.48 | 53,679 | -0.14(-0.13%) |
Jun 12, 2019 | 104.83 | 104.96 | 104.57 | 104.62 | 93,888 | -0.36(-0.34%) |
Jun 11, 2019 | 104.95 | 105.07 | 104.83 | 104.98 | 93,874 | +0.07(+0.06%) |
Jun 10, 2019 | 104.86 | 104.95 | 104.66 | 104.91 | 112,560 | -0.12(-0.11%) |
Jun 07, 2019 | 104.91 | 105.17 | 104.82 | 105.03 | 223,875 | +0.53(+0.50%) |
Jun 06, 2019 | 104.47 | 104.75 | 104.25 | 104.50 | 178,195 | +0.44(+0.42%) |
Jun 05, 2019 | 104.52 | 104.55 | 104.03 | 104.07 | 204,392 | -0.28(-0.27%) |
Jun 04, 2019 | 104.16 | 104.45 | 104.11 | 104.35 | 247,371 | +0.09(+0.08%) |
Jun 03, 2019 | 103.77 | 104.41 | 103.77 | 104.26 | 504,313 | +0.66(+0.64%) |
May 31, 2019 | 103.42 | 103.64 | 103.28 | 103.60 | 213,395 | +0.37(+0.36%) |
May 30, 2019 | 103.14 | 103.28 | 103.07 | 103.23 | 76,952 | +0.01(+0.01%) |
May 29, 2019 | 103.34 | 103.39 | 103.13 | 103.22 | 101,545 | -0.29(-0.28%) |
May 28, 2019 | 103.76 | 103.78 | 103.48 | 103.51 | 146,779 | -0.42(-0.40%) |
May 24, 2019 | 103.77 | 103.97 | 103.73 | 103.93 | 146,099 | +0.28(+0.27%) |
May 23, 2019 | 103.07 | 103.73 | 103.00 | 103.65 | 173,293 | +0.21(+0.21%) |
May 22, 2019 | 103.54 | 103.56 | 103.40 | 103.43 | 90,308 | -0.07(-0.07%) |
May 21, 2019 | 103.39 | 103.75 | 103.39 | 103.50 | 167,334 | -0.05(-0.05%) |
May 20, 2019 | 103.54 | 103.63 | 103.51 | 103.55 | 109,301 | +0.04(+0.04%) |
May 17, 2019 | 103.62 | 103.66 | 103.47 | 103.51 | 146,921 | -0.16(-0.15%) |
May 16, 2019 | 103.77 | 103.78 | 103.58 | 103.67 | 156,960 | -0.25(-0.24%) |
May 15, 2019 | 103.77 | 104.09 | 103.71 | 103.92 | 535,748 | +0.00(+0.00%) |
May 14, 2019 | 104.01 | 104.02 | 103.90 | 103.92 | 93,185 | -0.24(-0.23%) |
May 13, 2019 | 104.45 | 104.45 | 104.12 | 104.16 | 135,952 | +0.01(+0.01%) |
May 10, 2019 | 104.24 | 104.37 | 104.13 | 104.15 | 138,599 | +0.10(+0.09%) |
May 09, 2019 | 103.82 | 104.36 | 103.81 | 104.06 | 121,463 | +0.24(+0.23%) |
May 08, 2019 | 103.92 | 104.01 | 103.73 | 103.81 | 68,240 | +0.06(+0.06%) |
May 07, 2019 | 103.73 | 103.82 | 103.61 | 103.75 | 104,336 | -0.14(-0.13%) |
May 06, 2019 | 103.75 | 103.99 | 103.75 | 103.89 | 62,871 | +0.00(+0.00%) |
May 03, 2019 | 103.54 | 103.92 | 103.50 | 103.89 | 264,766 | +0.25(+0.24%) |
May 02, 2019 | 103.85 | 103.86 | 103.64 | 103.64 | 251,888 | -0.20(-0.20%) |