Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.23 | 110.23 | 105.75 | 107.03 | 2,699,354 | -3.19(-2.89%) |
Jul 30, 2019 | 109.62 | 110.60 | 108.95 | 110.22 | 1,276,228 | -0.23(-0.21%) |
Jul 29, 2019 | 111.24 | 111.62 | 110.09 | 110.45 | 1,859,871 | -0.54(-0.48%) |
Jul 26, 2019 | 111.88 | 112.12 | 110.90 | 110.99 | 1,506,562 | -0.35(-0.31%) |
Jul 25, 2019 | 112.25 | 113.08 | 109.87 | 111.33 | 2,936,078 | -2.24(-1.97%) |
Jul 24, 2019 | 110.28 | 113.71 | 109.81 | 113.57 | 4,652,944 | +4.30(+3.94%) |
Jul 23, 2019 | 107.98 | 109.28 | 107.24 | 109.27 | 2,530,080 | +2.01(+1.88%) |
Jul 22, 2019 | 105.75 | 107.60 | 105.29 | 107.26 | 1,829,557 | +1.76(+1.67%) |
Jul 19, 2019 | 105.97 | 106.68 | 105.26 | 105.50 | 1,710,465 | -0.21(-0.20%) |
Jul 18, 2019 | 103.88 | 105.93 | 103.19 | 105.71 | 2,463,698 | +1.89(+1.82%) |
Jul 17, 2019 | 105.65 | 105.71 | 103.81 | 103.82 | 1,695,547 | -1.39(-1.32%) |
Jul 16, 2019 | 105.70 | 105.78 | 104.02 | 105.21 | 2,202,970 | -1.42(-1.33%) |
Jul 15, 2019 | 106.52 | 107.24 | 105.90 | 106.63 | 1,347,945 | +0.75(+0.71%) |
Jul 12, 2019 | 104.08 | 105.94 | 104.08 | 105.88 | 2,347,857 | +2.08(+2.00%) |
Jul 11, 2019 | 104.12 | 104.12 | 102.99 | 103.81 | 1,552,021 | -0.08(-0.08%) |
Jul 10, 2019 | 104.50 | 105.45 | 102.91 | 103.89 | 1,933,882 | +0.66(+0.64%) |
Jul 09, 2019 | 101.84 | 103.81 | 101.51 | 103.23 | 2,142,865 | +1.33(+1.31%) |
Jul 08, 2019 | 102.23 | 102.62 | 101.54 | 101.90 | 1,965,085 | -0.94(-0.91%) |
Jul 05, 2019 | 102.12 | 102.95 | 101.43 | 102.84 | 1,121,690 | -0.28(-0.27%) |
Jul 03, 2019 | 103.53 | 103.58 | 101.93 | 103.12 | 1,585,138 | -0.31(-0.30%) |
Jul 02, 2019 | 104.33 | 104.33 | 102.64 | 103.43 | 1,489,533 | -1.12(-1.07%) |
Jul 01, 2019 | 106.77 | 107.65 | 104.25 | 104.55 | 2,842,022 | +1.70(+1.66%) |
Jun 28, 2019 | 103.30 | 104.26 | 102.61 | 102.85 | 6,734,643 | +0.03(+0.03%) |
Jun 27, 2019 | 101.77 | 103.61 | 101.40 | 102.82 | 2,254,161 | +1.80(+1.78%) |
Jun 26, 2019 | 101.59 | 102.73 | 100.59 | 101.03 | 4,195,970 | +0.54(+0.53%) |
Jun 25, 2019 | 102.98 | 103.46 | 100.10 | 100.49 | 2,761,322 | -2.39(-2.32%) |
Jun 24, 2019 | 103.61 | 104.17 | 102.66 | 102.88 | 2,252,082 | -0.70(-0.68%) |
Jun 21, 2019 | 102.17 | 104.21 | 101.63 | 103.58 | 4,775,279 | +1.01(+0.99%) |
Jun 20, 2019 | 103.47 | 103.82 | 101.61 | 102.57 | 2,674,589 | +1.39(+1.37%) |
Jun 19, 2019 | 100.68 | 101.63 | 99.78 | 101.18 | 2,715,590 | +1.00(+1.00%) |
Jun 18, 2019 | 97.22 | 100.77 | 96.63 | 100.18 | 3,500,831 | +4.41(+4.61%) |
Jun 17, 2019 | 94.95 | 96.39 | 94.28 | 95.77 | 2,040,396 | +0.98(+1.04%) |
Jun 14, 2019 | 94.26 | 95.14 | 93.65 | 94.78 | 2,553,846 | -1.60(-1.66%) |
Jun 13, 2019 | 95.48 | 96.47 | 95.21 | 96.39 | 1,861,674 | +1.28(+1.35%) |
Jun 12, 2019 | 95.58 | 95.58 | 94.46 | 95.10 | 1,653,428 | -0.73(-0.76%) |
Jun 11, 2019 | 98.11 | 98.92 | 95.38 | 95.83 | 2,551,602 | -1.26(-1.30%) |
Jun 10, 2019 | 95.03 | 97.98 | 93.97 | 97.09 | 4,586,279 | +5.34(+5.82%) |
Jun 07, 2019 | 91.73 | 92.02 | 90.88 | 91.75 | 3,343,123 | +0.66(+0.72%) |
Jun 06, 2019 | 90.86 | 91.40 | 89.87 | 91.09 | 2,064,428 | +0.09(+0.10%) |
Jun 05, 2019 | 92.62 | 93.34 | 89.69 | 91.00 | 1,959,719 | -1.00(-1.09%) |
Jun 04, 2019 | 88.85 | 92.11 | 88.31 | 92.01 | 3,938,237 | +4.47(+5.10%) |
Jun 03, 2019 | 88.67 | 89.59 | 87.03 | 87.54 | 3,182,517 | -0.50(-0.57%) |
May 31, 2019 | 88.38 | 89.50 | 87.91 | 88.04 | 2,366,952 | -1.31(-1.47%) |
May 30, 2019 | 89.13 | 90.73 | 88.72 | 89.35 | 2,304,220 | +0.45(+0.50%) |
May 29, 2019 | 87.10 | 89.56 | 86.94 | 88.91 | 3,366,989 | +0.91(+1.03%) |
May 28, 2019 | 89.41 | 89.84 | 87.68 | 88.00 | 3,975,267 | -1.19(-1.33%) |
May 24, 2019 | 90.23 | 91.00 | 89.11 | 89.19 | 2,519,316 | -0.28(-0.31%) |
May 23, 2019 | 90.15 | 91.13 | 88.44 | 89.47 | 3,737,935 | -2.46(-2.67%) |
May 22, 2019 | 89.57 | 93.43 | 89.34 | 91.92 | 5,724,054 | +1.41(+1.56%) |
May 21, 2019 | 91.91 | 92.21 | 89.80 | 90.51 | 5,115,103 | +2.16(+2.44%) |
May 20, 2019 | 88.70 | 89.93 | 87.65 | 88.35 | 4,972,416 | -3.02(-3.30%) |
May 17, 2019 | 93.54 | 94.12 | 90.79 | 91.37 | 6,033,999 | -3.51(-3.70%) |
May 16, 2019 | 95.75 | 96.22 | 94.30 | 94.88 | 4,866,240 | -2.89(-2.96%) |
May 15, 2019 | 95.69 | 98.62 | 95.63 | 97.77 | 2,544,285 | +1.03(+1.07%) |
May 14, 2019 | 95.30 | 97.15 | 95.13 | 96.74 | 2,507,037 | +2.28(+2.42%) |
May 13, 2019 | 97.09 | 97.58 | 93.94 | 94.45 | 5,407,568 | -5.77(-5.76%) |
May 10, 2019 | 99.87 | 100.72 | 97.58 | 100.23 | 2,672,704 | +0.05(+0.05%) |
May 09, 2019 | 98.90 | 100.67 | 97.73 | 100.18 | 3,761,633 | +0.00(+0.00%) |
May 08, 2019 | 101.91 | 102.37 | 100.11 | 100.18 | 4,214,856 | -2.84(-2.75%) |
May 07, 2019 | 102.76 | 103.57 | 101.30 | 103.02 | 3,272,368 | -1.13(-1.09%) |
May 06, 2019 | 103.37 | 104.57 | 102.76 | 104.15 | 2,480,764 | -1.83(-1.73%) |
May 03, 2019 | 106.55 | 106.89 | 105.06 | 105.98 | 2,732,514 | -0.01(-0.01%) |
May 02, 2019 | 104.06 | 106.41 | 103.81 | 105.99 | 2,453,469 | +2.05(+1.97%) |