Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 97.10 | 98.86 | 95.38 | 96.55 | 285,083 | -0.05(-0.05%) |
Jul 30, 2019 | 93.93 | 98.40 | 88.44 | 96.60 | 734,157 | -6.58(-6.38%) |
Jul 29, 2019 | 105.64 | 107.04 | 101.78 | 103.18 | 327,179 | -2.62(-2.48%) |
Jul 26, 2019 | 104.91 | 106.42 | 104.25 | 105.80 | 144,800 | +1.55(+1.49%) |
Jul 25, 2019 | 104.80 | 105.00 | 103.44 | 104.25 | 116,500 | -0.89(-0.85%) |
Jul 24, 2019 | 103.64 | 105.73 | 102.51 | 105.14 | 102,428 | +1.23(+1.18%) |
Jul 23, 2019 | 104.18 | 104.18 | 101.71 | 103.91 | 116,515 | -0.03(-0.03%) |
Jul 22, 2019 | 107.24 | 107.45 | 103.56 | 103.94 | 95,890 | -2.80(-2.62%) |
Jul 19, 2019 | 107.67 | 108.70 | 106.70 | 106.74 | 222,500 | -0.87(-0.81%) |
Jul 18, 2019 | 106.50 | 108.00 | 105.24 | 107.61 | 288,631 | +0.63(+0.59%) |
Jul 17, 2019 | 105.54 | 107.67 | 104.74 | 106.98 | 123,230 | +1.79(+1.70%) |
Jul 16, 2019 | 105.40 | 107.97 | 104.66 | 105.19 | 181,868 | -0.91(-0.86%) |
Jul 15, 2019 | 106.41 | 106.41 | 103.77 | 106.10 | 112,426 | -0.32(-0.30%) |
Jul 12, 2019 | 106.68 | 106.91 | 104.77 | 106.42 | 82,200 | -0.04(-0.04%) |
Jul 11, 2019 | 106.83 | 106.83 | 105.29 | 106.46 | 92,206 | -0.01(-0.01%) |
Jul 10, 2019 | 106.71 | 108.00 | 106.01 | 106.47 | 142,087 | +0.72(+0.68%) |
Jul 09, 2019 | 103.79 | 105.88 | 103.19 | 105.75 | 299,308 | +1.74(+1.67%) |
Jul 08, 2019 | 102.23 | 104.31 | 101.19 | 104.01 | 211,753 | +0.93(+0.90%) |
Jul 05, 2019 | 102.85 | 103.50 | 100.65 | 103.08 | 177,200 | -0.10(-0.10%) |
Jul 03, 2019 | 103.51 | 103.51 | 102.19 | 103.18 | 60,000 | +0.34(+0.33%) |
Jul 02, 2019 | 103.39 | 104.09 | 102.33 | 102.84 | 67,296 | -0.39(-0.38%) |
Jul 01, 2019 | 104.34 | 104.34 | 100.86 | 103.23 | 170,993 | +0.96(+0.94%) |
Jun 28, 2019 | 100.69 | 102.46 | 99.19 | 102.27 | 162,200 | +1.98(+1.97%) |
Jun 27, 2019 | 98.15 | 100.61 | 98.15 | 100.29 | 78,418 | +2.18(+2.22%) |
Jun 26, 2019 | 100.84 | 102.56 | 96.35 | 98.11 | 245,791 | -2.08(-2.08%) |
Jun 25, 2019 | 102.30 | 102.60 | 99.14 | 100.19 | 115,204 | -1.61(-1.58%) |
Jun 24, 2019 | 106.94 | 107.40 | 101.10 | 101.80 | 177,134 | -5.90(-5.48%) |
Jun 21, 2019 | 106.71 | 109.89 | 106.26 | 107.70 | 446,100 | +0.27(+0.25%) |
Jun 20, 2019 | 108.15 | 109.00 | 106.02 | 107.43 | 129,185 | +0.74(+0.69%) |
Jun 19, 2019 | 106.14 | 107.49 | 105.22 | 106.69 | 122,138 | +1.15(+1.09%) |
Jun 18, 2019 | 105.13 | 108.00 | 105.13 | 105.54 | 99,643 | +1.35(+1.30%) |
Jun 17, 2019 | 98.03 | 105.86 | 97.56 | 104.19 | 134,256 | +6.63(+6.80%) |
Jun 14, 2019 | 97.39 | 98.71 | 96.02 | 97.56 | 85,000 | -0.33(-0.34%) |
Jun 13, 2019 | 99.62 | 99.62 | 97.03 | 97.89 | 151,653 | -1.33(-1.34%) |
Jun 12, 2019 | 99.77 | 100.27 | 97.82 | 99.22 | 141,383 | -0.54(-0.54%) |
Jun 11, 2019 | 103.26 | 103.61 | 98.48 | 99.76 | 121,404 | -3.29(-3.19%) |
Jun 10, 2019 | 102.97 | 104.41 | 102.24 | 103.05 | 102,244 | +1.09(+1.07%) |
Jun 07, 2019 | 100.06 | 102.76 | 100.06 | 101.96 | 106,200 | +2.10(+2.10%) |
Jun 06, 2019 | 99.65 | 100.67 | 98.31 | 99.86 | 89,475 | +0.74(+0.75%) |
Jun 05, 2019 | 96.21 | 100.93 | 96.21 | 99.12 | 133,517 | +2.83(+2.94%) |
Jun 04, 2019 | 96.47 | 96.58 | 94.80 | 96.29 | 163,966 | +0.89(+0.93%) |
Jun 03, 2019 | 96.36 | 97.24 | 94.16 | 95.40 | 188,682 | -1.00(-1.04%) |
May 31, 2019 | 95.33 | 97.50 | 94.95 | 96.40 | 88,000 | -0.14(-0.15%) |
May 30, 2019 | 96.40 | 97.93 | 95.84 | 96.54 | 64,785 | +0.73(+0.76%) |
May 29, 2019 | 95.72 | 96.97 | 95.44 | 95.81 | 123,151 | -1.00(-1.03%) |
May 28, 2019 | 95.35 | 97.67 | 94.25 | 96.81 | 273,628 | +1.75(+1.84%) |
May 24, 2019 | 96.90 | 97.68 | 93.43 | 95.06 | 126,000 | -1.44(-1.49%) |
May 23, 2019 | 95.47 | 96.66 | 94.45 | 96.50 | 124,770 | +0.10(+0.10%) |
May 22, 2019 | 96.15 | 97.77 | 95.34 | 96.40 | 86,411 | +0.15(+0.16%) |
May 21, 2019 | 95.78 | 97.86 | 95.75 | 96.25 | 112,804 | +1.19(+1.25%) |
May 20, 2019 | 96.35 | 97.13 | 94.87 | 95.06 | 82,456 | -1.67(-1.73%) |
May 17, 2019 | 94.99 | 99.28 | 94.90 | 96.73 | 110,400 | +1.10(+1.15%) |
May 16, 2019 | 93.29 | 96.60 | 93.01 | 95.63 | 98,223 | +2.37(+2.54%) |
May 15, 2019 | 92.18 | 94.43 | 92.00 | 93.26 | 82,647 | +0.29(+0.31%) |
May 14, 2019 | 92.70 | 93.55 | 92.03 | 92.97 | 66,286 | +0.92(+1.00%) |
May 13, 2019 | 93.24 | 93.24 | 91.57 | 92.05 | 148,021 | -3.53(-3.69%) |
May 10, 2019 | 96.14 | 97.28 | 94.80 | 95.58 | 78,000 | -0.88(-0.91%) |
May 09, 2019 | 95.57 | 96.78 | 95.31 | 96.46 | 205,262 | -0.58(-0.60%) |
May 08, 2019 | 95.55 | 97.79 | 95.55 | 97.04 | 132,296 | +1.68(+1.76%) |
May 07, 2019 | 93.98 | 96.30 | 93.01 | 95.36 | 174,660 | +0.30(+0.31%) |
May 06, 2019 | 91.54 | 96.23 | 91.24 | 95.06 | 194,431 | +1.30(+1.39%) |
May 03, 2019 | 88.00 | 94.59 | 84.28 | 93.76 | 467,200 | -3.28(-3.38%) |
May 02, 2019 | 96.00 | 98.16 | 95.45 | 97.04 | 182,057 | +0.80(+0.83%) |