Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 107.52 | 108.12 | 106.02 | 106.42 | 327,745 | -1.12(-1.04%) |
Jul 30, 2019 | 106.94 | 107.98 | 106.49 | 107.54 | 274,342 | +0.42(+0.39%) |
Jul 29, 2019 | 107.27 | 107.94 | 106.66 | 107.13 | 270,798 | +0.34(+0.31%) |
Jul 26, 2019 | 106.67 | 107.34 | 105.90 | 106.79 | 218,836 | +0.68(+0.64%) |
Jul 25, 2019 | 105.36 | 106.50 | 104.59 | 106.11 | 259,267 | +0.95(+0.91%) |
Jul 24, 2019 | 104.59 | 105.41 | 103.62 | 105.16 | 220,132 | +0.72(+0.69%) |
Jul 23, 2019 | 104.12 | 104.72 | 103.26 | 104.44 | 308,269 | +1.16(+1.12%) |
Jul 22, 2019 | 103.19 | 103.63 | 102.82 | 103.28 | 138,027 | +0.32(+0.31%) |
Jul 19, 2019 | 105.04 | 105.45 | 102.83 | 102.97 | 149,664 | -2.20(-2.09%) |
Jul 18, 2019 | 104.43 | 105.45 | 104.13 | 105.17 | 230,740 | +0.52(+0.50%) |
Jul 17, 2019 | 105.20 | 105.63 | 104.09 | 104.65 | 217,194 | -0.39(-0.37%) |
Jul 16, 2019 | 104.54 | 105.56 | 104.24 | 105.03 | 188,206 | +0.38(+0.36%) |
Jul 15, 2019 | 105.17 | 105.73 | 104.40 | 104.65 | 167,945 | -0.50(-0.48%) |
Jul 12, 2019 | 105.45 | 105.59 | 104.56 | 105.16 | 250,535 | -0.10(-0.09%) |
Jul 11, 2019 | 106.39 | 106.43 | 104.51 | 105.25 | 243,568 | -1.20(-1.13%) |
Jul 10, 2019 | 106.22 | 106.54 | 105.70 | 106.46 | 218,224 | +0.72(+0.68%) |
Jul 09, 2019 | 105.45 | 106.05 | 105.45 | 105.74 | 201,743 | +0.12(+0.12%) |
Jul 08, 2019 | 104.98 | 105.70 | 104.72 | 105.62 | 235,842 | +0.49(+0.46%) |
Jul 05, 2019 | 104.57 | 105.31 | 103.03 | 105.13 | 116,493 | -0.09(-0.08%) |
Jul 03, 2019 | 104.29 | 105.29 | 104.29 | 105.22 | 114,795 | +1.23(+1.18%) |
Jul 02, 2019 | 102.77 | 104.24 | 102.77 | 103.99 | 173,438 | +1.44(+1.40%) |
Jul 01, 2019 | 103.46 | 103.46 | 100.98 | 102.55 | 325,176 | +0.11(+0.10%) |
Jun 28, 2019 | 100.56 | 102.50 | 100.38 | 102.45 | 825,645 | +1.95(+1.94%) |
Jun 27, 2019 | 99.22 | 100.49 | 99.22 | 100.49 | 295,160 | +1.81(+1.83%) |
Jun 26, 2019 | 101.50 | 101.50 | 98.45 | 98.68 | 319,836 | -2.68(-2.64%) |
Jun 25, 2019 | 102.12 | 102.97 | 101.26 | 101.36 | 225,759 | -0.53(-0.52%) |
Jun 24, 2019 | 102.56 | 102.60 | 101.46 | 101.89 | 257,754 | -0.45(-0.44%) |
Jun 21, 2019 | 102.89 | 102.93 | 101.68 | 102.33 | 464,648 | -1.40(-1.35%) |
Jun 20, 2019 | 104.01 | 104.56 | 103.37 | 103.73 | 240,123 | +0.43(+0.42%) |
Jun 19, 2019 | 102.33 | 103.44 | 101.81 | 103.30 | 262,752 | +0.75(+0.74%) |
Jun 18, 2019 | 102.47 | 103.24 | 101.86 | 102.55 | 200,628 | +0.54(+0.53%) |
Jun 17, 2019 | 101.51 | 102.25 | 101.30 | 102.00 | 455,185 | +0.71(+0.70%) |
Jun 14, 2019 | 101.42 | 101.93 | 100.97 | 101.29 | 294,193 | -0.40(-0.40%) |
Jun 13, 2019 | 101.65 | 101.97 | 101.14 | 101.69 | 307,061 | +0.24(+0.23%) |
Jun 12, 2019 | 100.41 | 101.59 | 100.41 | 101.46 | 193,825 | +0.98(+0.98%) |
Jun 11, 2019 | 101.09 | 101.71 | 99.68 | 100.47 | 364,284 | -0.15(-0.15%) |
Jun 10, 2019 | 101.20 | 101.24 | 100.25 | 100.62 | 239,937 | -0.61(-0.61%) |
Jun 07, 2019 | 101.03 | 101.70 | 100.72 | 101.24 | 296,358 | +0.79(+0.79%) |
Jun 06, 2019 | 99.14 | 100.53 | 98.60 | 100.45 | 264,643 | +1.62(+1.64%) |
Jun 05, 2019 | 98.24 | 99.12 | 97.73 | 98.82 | 751,995 | +1.10(+1.12%) |
Jun 04, 2019 | 98.50 | 98.50 | 96.81 | 97.73 | 334,719 | -0.39(-0.39%) |
Jun 03, 2019 | 97.95 | 98.33 | 97.24 | 98.11 | 460,170 | +0.69(+0.71%) |
May 31, 2019 | 96.61 | 97.95 | 95.42 | 97.42 | 397,765 | +0.28(+0.29%) |
May 30, 2019 | 97.02 | 97.85 | 96.60 | 97.14 | 443,256 | +0.30(+0.31%) |
May 29, 2019 | 98.89 | 98.89 | 96.53 | 96.84 | 284,504 | -2.45(-2.47%) |
May 28, 2019 | 99.96 | 100.23 | 99.29 | 99.29 | 213,485 | -0.22(-0.22%) |
May 24, 2019 | 99.55 | 100.23 | 99.17 | 99.51 | 265,708 | +0.48(+0.49%) |
May 23, 2019 | 99.02 | 99.19 | 98.53 | 99.03 | 187,083 | -0.46(-0.46%) |
May 22, 2019 | 99.59 | 100.16 | 99.19 | 99.48 | 130,711 | -0.30(-0.30%) |
May 21, 2019 | 98.91 | 99.92 | 98.90 | 99.78 | 201,690 | +1.10(+1.11%) |
May 20, 2019 | 99.31 | 99.61 | 98.28 | 98.68 | 239,253 | -0.89(-0.89%) |
May 17, 2019 | 99.07 | 99.87 | 98.06 | 99.57 | 291,915 | +0.12(+0.12%) |
May 16, 2019 | 98.80 | 99.73 | 98.26 | 99.45 | 317,984 | +0.72(+0.73%) |
May 15, 2019 | 98.31 | 99.12 | 98.30 | 98.73 | 161,992 | +0.31(+0.31%) |
May 14, 2019 | 98.51 | 99.20 | 98.09 | 98.42 | 147,786 | +0.09(+0.09%) |
May 13, 2019 | 97.47 | 98.74 | 97.47 | 98.33 | 264,252 | -0.09(-0.09%) |
May 10, 2019 | 98.01 | 98.56 | 97.44 | 98.42 | 234,261 | +0.31(+0.31%) |
May 09, 2019 | 96.84 | 98.12 | 95.08 | 98.11 | 213,723 | +1.06(+1.09%) |
May 08, 2019 | 96.84 | 97.74 | 96.84 | 97.05 | 407,714 | +0.61(+0.63%) |
May 07, 2019 | 97.43 | 97.83 | 95.48 | 96.45 | 504,247 | -1.31(-1.34%) |
May 06, 2019 | 98.33 | 99.43 | 97.74 | 97.75 | 8,695,344 | -1.92(-1.93%) |
May 03, 2019 | 99.40 | 99.72 | 98.47 | 99.67 | 461,230 | +0.79(+0.80%) |
May 02, 2019 | 97.86 | 99.35 | 97.76 | 98.89 | 787,496 | -2.04(-2.03%) |