Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.83 | 113.10 | 108.83 | 111.63 | 1,167,311 | +4.33(+4.03%) |
Jul 30, 2019 | 106.34 | 107.67 | 105.91 | 107.30 | 1,450,873 | +0.63(+0.59%) |
Jul 29, 2019 | 108.07 | 108.19 | 106.37 | 106.67 | 745,818 | -1.45(-1.34%) |
Jul 26, 2019 | 109.24 | 109.57 | 108.04 | 108.11 | 442,883 | +0.22(+0.20%) |
Jul 25, 2019 | 106.75 | 108.16 | 106.24 | 107.90 | 446,642 | +0.58(+0.54%) |
Jul 24, 2019 | 106.95 | 107.75 | 106.59 | 107.32 | 642,330 | -0.06(-0.05%) |
Jul 23, 2019 | 106.56 | 107.43 | 105.95 | 107.38 | 619,533 | +1.28(+1.20%) |
Jul 22, 2019 | 106.98 | 107.25 | 106.03 | 106.10 | 618,362 | -0.19(-0.18%) |
Jul 19, 2019 | 106.74 | 108.22 | 106.29 | 106.29 | 655,327 | +0.09(+0.09%) |
Jul 18, 2019 | 106.93 | 107.15 | 105.19 | 106.20 | 1,174,523 | -1.01(-0.94%) |
Jul 17, 2019 | 107.83 | 108.27 | 107.11 | 107.21 | 688,716 | -0.83(-0.77%) |
Jul 16, 2019 | 109.18 | 109.51 | 107.75 | 108.04 | 918,322 | -1.47(-1.35%) |
Jul 15, 2019 | 109.80 | 110.03 | 108.64 | 109.51 | 1,043,548 | -0.28(-0.26%) |
Jul 12, 2019 | 107.46 | 109.91 | 107.36 | 109.80 | 693,540 | +2.50(+2.33%) |
Jul 11, 2019 | 106.46 | 107.55 | 104.99 | 107.29 | 699,425 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.48 | 105.54 | 106.24 | 876,192 | -0.28(-0.27%) |
Jul 09, 2019 | 103.57 | 106.86 | 103.25 | 106.53 | 1,313,629 | +2.23(+2.14%) |
Jul 08, 2019 | 106.84 | 106.84 | 104.03 | 104.30 | 761,879 | -3.20(-2.98%) |
Jul 05, 2019 | 106.96 | 107.63 | 106.31 | 107.50 | 683,378 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.02 | 106.55 | 107.26 | 648,341 | +0.77(+0.72%) |
Jul 02, 2019 | 106.35 | 106.97 | 105.96 | 106.50 | 771,458 | +0.27(+0.26%) |
Jul 01, 2019 | 106.71 | 107.31 | 105.25 | 106.22 | 832,462 | +1.36(+1.30%) |
Jun 28, 2019 | 104.78 | 105.26 | 103.96 | 104.86 | 2,313,493 | +0.57(+0.54%) |
Jun 27, 2019 | 102.70 | 104.43 | 102.36 | 104.30 | 668,205 | +1.69(+1.65%) |
Jun 26, 2019 | 102.07 | 102.93 | 102.01 | 102.61 | 613,330 | +1.08(+1.07%) |
Jun 25, 2019 | 101.69 | 102.95 | 101.32 | 101.52 | 786,478 | -0.07(-0.07%) |
Jun 24, 2019 | 102.68 | 103.01 | 101.38 | 101.59 | 946,347 | -0.99(-0.97%) |
Jun 21, 2019 | 101.83 | 103.80 | 100.85 | 102.59 | 1,905,117 | +0.45(+0.44%) |
Jun 20, 2019 | 100.59 | 103.28 | 100.23 | 102.13 | 1,098,494 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.26 | 99.21 | 865,559 | +0.84(+0.85%) |
Jun 18, 2019 | 99.69 | 100.31 | 98.25 | 98.37 | 667,063 | -0.08(-0.08%) |
Jun 17, 2019 | 98.46 | 99.15 | 97.68 | 98.45 | 687,582 | -0.03(-0.03%) |
Jun 14, 2019 | 100.08 | 100.52 | 98.42 | 98.48 | 451,245 | -1.77(-1.76%) |
Jun 13, 2019 | 100.16 | 100.43 | 99.59 | 100.24 | 684,298 | +0.70(+0.70%) |
Jun 12, 2019 | 99.62 | 100.45 | 99.03 | 99.55 | 442,192 | -0.45(-0.45%) |
Jun 11, 2019 | 101.47 | 102.00 | 99.85 | 100.00 | 536,284 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.61 | 99.85 | 100.50 | 598,123 | +1.44(+1.45%) |
Jun 07, 2019 | 99.08 | 100.23 | 98.78 | 99.06 | 474,532 | +0.60(+0.61%) |
Jun 06, 2019 | 98.31 | 98.91 | 97.46 | 98.46 | 559,510 | +0.98(+1.01%) |
Jun 05, 2019 | 97.74 | 98.01 | 95.90 | 97.48 | 371,003 | +0.66(+0.68%) |
Jun 04, 2019 | 94.60 | 96.89 | 94.47 | 96.81 | 866,107 | +2.95(+3.14%) |
Jun 03, 2019 | 93.00 | 94.19 | 92.90 | 93.87 | 1,202,359 | +0.87(+0.93%) |
May 31, 2019 | 95.91 | 96.09 | 92.52 | 93.00 | 1,128,696 | -3.85(-3.97%) |
May 30, 2019 | 97.54 | 98.53 | 96.44 | 96.84 | 567,836 | -0.43(-0.45%) |
May 29, 2019 | 96.95 | 97.80 | 96.15 | 97.28 | 704,584 | -0.01(-0.01%) |
May 28, 2019 | 97.91 | 98.77 | 97.07 | 97.29 | 1,050,144 | -0.20(-0.20%) |
May 24, 2019 | 97.37 | 97.87 | 96.28 | 97.49 | 420,442 | +0.84(+0.87%) |
May 23, 2019 | 98.84 | 99.54 | 96.47 | 96.64 | 813,327 | -3.30(-3.30%) |
May 22, 2019 | 99.97 | 100.39 | 99.16 | 99.95 | 592,649 | -0.22(-0.22%) |
May 21, 2019 | 99.22 | 100.45 | 99.22 | 100.16 | 795,766 | +1.87(+1.91%) |
May 20, 2019 | 97.42 | 98.81 | 96.97 | 98.29 | 578,749 | -0.01(-0.01%) |
May 17, 2019 | 98.96 | 100.54 | 98.18 | 98.30 | 751,413 | -1.40(-1.41%) |
May 16, 2019 | 98.52 | 100.03 | 98.52 | 99.70 | 801,965 | +1.62(+1.65%) |
May 15, 2019 | 96.90 | 98.65 | 96.88 | 98.08 | 629,467 | +0.80(+0.82%) |
May 14, 2019 | 96.60 | 97.96 | 96.36 | 97.28 | 895,631 | +1.15(+1.20%) |
May 13, 2019 | 98.25 | 99.05 | 95.97 | 96.13 | 793,695 | -4.25(-4.23%) |
May 10, 2019 | 98.94 | 100.67 | 97.98 | 100.38 | 887,811 | +1.09(+1.10%) |
May 09, 2019 | 98.73 | 99.44 | 97.38 | 99.29 | 859,312 | -0.24(-0.24%) |
May 08, 2019 | 100.12 | 100.80 | 99.42 | 99.52 | 664,299 | -1.06(-1.06%) |
May 07, 2019 | 101.75 | 102.06 | 99.69 | 100.59 | 630,002 | -2.15(-2.09%) |
May 06, 2019 | 100.77 | 102.89 | 100.52 | 102.73 | 398,040 | -0.04(-0.04%) |
May 03, 2019 | 102.18 | 103.08 | 101.52 | 102.77 | 555,147 | +1.29(+1.27%) |
May 02, 2019 | 101.10 | 102.51 | 100.26 | 101.48 | 631,147 | +0.34(+0.34%) |