Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 104.84 | 106.88 | 103.97 | 105.43 | 8,796,242 | +1.52(+1.46%) |
Jul 30, 2019 | 102.78 | 104.22 | 102.78 | 103.91 | 11,513,734 | -0.73(-0.70%) |
Jul 29, 2019 | 102.71 | 105.01 | 102.49 | 104.64 | 41,146,352 | +2.34(+2.29%) |
Jul 26, 2019 | 98.97 | 104.31 | 98.51 | 102.30 | 22,063,400 | +5.94(+6.16%) |
Jul 25, 2019 | 95.47 | 97.18 | 94.50 | 96.36 | 7,094,887 | +2.19(+2.33%) |
Jul 24, 2019 | 95.07 | 95.29 | 92.86 | 94.17 | 3,579,302 | -1.13(-1.19%) |
Jul 23, 2019 | 95.77 | 95.77 | 94.33 | 95.30 | 3,284,239 | +0.00(+0.00%) |
Jul 22, 2019 | 95.83 | 96.16 | 95.20 | 95.30 | 3,724,459 | -0.09(-0.09%) |
Jul 19, 2019 | 96.72 | 97.25 | 94.90 | 95.39 | 6,020,700 | -1.48(-1.53%) |
Jul 18, 2019 | 94.17 | 96.98 | 94.00 | 96.87 | 10,758,154 | +2.76(+2.93%) |
Jul 17, 2019 | 94.11 | 94.70 | 93.60 | 94.11 | 2,769,279 | +0.20(+0.21%) |
Jul 16, 2019 | 94.72 | 95.22 | 93.66 | 93.91 | 2,051,092 | -0.84(-0.89%) |
Jul 15, 2019 | 94.94 | 95.42 | 94.40 | 94.75 | 2,398,387 | +0.24(+0.25%) |
Jul 12, 2019 | 93.87 | 94.64 | 93.33 | 94.51 | 2,322,200 | +0.82(+0.88%) |
Jul 11, 2019 | 93.80 | 94.30 | 93.17 | 93.69 | 3,118,150 | -0.17(-0.18%) |
Jul 10, 2019 | 94.36 | 94.89 | 93.30 | 93.86 | 2,582,165 | +0.02(+0.02%) |
Jul 09, 2019 | 92.82 | 93.90 | 92.28 | 93.84 | 3,104,220 | +0.26(+0.28%) |
Jul 08, 2019 | 94.10 | 94.60 | 93.52 | 93.58 | 2,547,910 | -0.88(-0.93%) |
Jul 05, 2019 | 93.34 | 94.48 | 92.51 | 94.46 | 1,593,000 | +0.23(+0.24%) |
Jul 03, 2019 | 94.37 | 94.44 | 93.66 | 94.23 | 1,460,300 | +0.64(+0.68%) |
Jul 02, 2019 | 92.54 | 93.61 | 92.15 | 93.59 | 2,902,549 | +1.12(+1.21%) |
Jul 01, 2019 | 92.30 | 92.69 | 91.33 | 92.47 | 3,014,180 | +1.31(+1.44%) |
Jun 28, 2019 | 91.03 | 91.38 | 90.47 | 91.16 | 4,179,200 | +0.33(+0.36%) |
Jun 27, 2019 | 90.34 | 91.28 | 90.12 | 90.83 | 3,188,842 | +0.64(+0.71%) |
Jun 26, 2019 | 91.22 | 92.20 | 90.14 | 90.19 | 2,593,966 | -0.09(-0.10%) |
Jun 25, 2019 | 90.87 | 91.02 | 89.73 | 90.28 | 2,415,584 | -0.53(-0.58%) |
Jun 24, 2019 | 91.86 | 92.09 | 90.63 | 90.81 | 2,318,096 | -0.67(-0.73%) |
Jun 21, 2019 | 92.16 | 92.29 | 91.04 | 91.48 | 4,128,100 | -0.21(-0.23%) |
Jun 20, 2019 | 90.79 | 91.79 | 90.29 | 91.69 | 3,103,384 | +1.69(+1.88%) |
Jun 19, 2019 | 89.78 | 90.10 | 88.48 | 90.00 | 2,726,012 | +0.90(+1.01%) |
Jun 18, 2019 | 89.36 | 90.09 | 88.28 | 89.10 | 2,680,778 | +0.13(+0.15%) |
Jun 17, 2019 | 89.17 | 89.58 | 88.18 | 88.97 | 1,936,394 | -0.23(-0.26%) |
Jun 14, 2019 | 88.70 | 89.34 | 88.35 | 89.20 | 1,806,900 | +0.54(+0.61%) |
Jun 13, 2019 | 90.08 | 90.49 | 88.33 | 88.66 | 2,044,042 | -1.11(-1.24%) |
Jun 12, 2019 | 89.71 | 90.10 | 88.90 | 89.77 | 2,789,052 | +0.13(+0.15%) |
Jun 11, 2019 | 91.27 | 91.38 | 88.14 | 89.64 | 2,774,040 | -0.94(-1.04%) |
Jun 10, 2019 | 90.10 | 91.09 | 89.43 | 90.58 | 2,392,287 | +0.84(+0.94%) |
Jun 07, 2019 | 90.00 | 90.72 | 89.60 | 89.74 | 3,776,700 | +0.33(+0.37%) |
Jun 06, 2019 | 88.27 | 89.44 | 88.01 | 89.41 | 4,204,119 | +1.05(+1.19%) |
Jun 05, 2019 | 87.45 | 88.45 | 87.04 | 88.36 | 2,841,811 | +2.20(+2.55%) |
Jun 04, 2019 | 84.23 | 86.23 | 83.53 | 86.16 | 4,354,999 | +3.48(+4.21%) |
Jun 03, 2019 | 86.09 | 86.46 | 82.24 | 82.68 | 5,528,792 | -3.18(-3.70%) |
May 31, 2019 | 86.30 | 86.77 | 85.19 | 85.86 | 3,794,500 | -1.27(-1.46%) |
May 30, 2019 | 86.96 | 87.71 | 86.61 | 87.13 | 2,112,003 | +0.32(+0.37%) |
May 29, 2019 | 86.65 | 86.91 | 85.95 | 86.81 | 2,442,913 | -0.16(-0.18%) |
May 28, 2019 | 87.33 | 87.88 | 86.74 | 86.97 | 4,511,063 | +0.07(+0.08%) |
May 24, 2019 | 87.72 | 88.16 | 86.50 | 86.90 | 2,573,200 | -0.30(-0.34%) |
May 23, 2019 | 88.82 | 88.97 | 86.37 | 87.20 | 3,393,232 | -2.40(-2.68%) |
May 22, 2019 | 88.41 | 89.66 | 88.11 | 89.60 | 3,459,659 | +1.19(+1.35%) |
May 21, 2019 | 88.14 | 89.00 | 87.78 | 88.41 | 3,323,682 | +1.23(+1.41%) |
May 20, 2019 | 86.55 | 87.85 | 86.34 | 87.18 | 4,298,974 | -0.12(-0.14%) |
May 17, 2019 | 87.33 | 87.59 | 86.91 | 87.30 | 2,876,600 | -0.48(-0.55%) |
May 16, 2019 | 86.72 | 87.84 | 85.99 | 87.78 | 3,647,364 | +1.91(+2.22%) |
May 15, 2019 | 84.12 | 86.00 | 83.80 | 85.87 | 4,041,152 | +1.41(+1.67%) |
May 14, 2019 | 83.69 | 85.36 | 83.43 | 84.46 | 3,314,857 | +1.10(+1.32%) |
May 13, 2019 | 83.60 | 84.25 | 83.05 | 83.36 | 3,510,976 | -1.87(-2.19%) |
May 10, 2019 | 84.45 | 85.25 | 83.13 | 85.23 | 2,647,100 | +0.54(+0.64%) |
May 09, 2019 | 81.91 | 84.93 | 81.62 | 84.69 | 11,169,340 | -0.73(-0.85%) |
May 08, 2019 | 85.30 | 85.82 | 84.91 | 85.42 | 2,378,203 | -0.12(-0.14%) |
May 07, 2019 | 87.13 | 87.36 | 84.99 | 85.54 | 4,073,536 | -2.26(-2.57%) |
May 06, 2019 | 85.82 | 88.03 | 85.11 | 87.80 | 3,896,593 | +1.06(+1.22%) |
May 03, 2019 | 85.89 | 86.97 | 85.44 | 86.74 | 3,254,800 | +1.28(+1.50%) |
May 02, 2019 | 85.69 | 86.28 | 84.63 | 85.46 | 3,011,476 | -0.47(-0.55%) |