Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.43 | 114.76 | 111.21 | 112.21 | 280,396 | -2.63(-2.29%) |
Jul 30, 2019 | 113.94 | 114.94 | 112.81 | 114.84 | 232,679 | +0.10(+0.09%) |
Jul 29, 2019 | 114.50 | 115.29 | 113.09 | 114.74 | 388,413 | +0.35(+0.31%) |
Jul 26, 2019 | 114.04 | 114.87 | 113.19 | 114.39 | 395,700 | +2.12(+1.89%) |
Jul 25, 2019 | 113.61 | 114.75 | 111.66 | 112.27 | 503,130 | -1.47(-1.29%) |
Jul 24, 2019 | 107.40 | 114.28 | 104.99 | 113.74 | 1,011,686 | +6.90(+6.46%) |
Jul 23, 2019 | 106.57 | 107.66 | 105.95 | 106.84 | 388,419 | +1.62(+1.54%) |
Jul 22, 2019 | 104.66 | 106.57 | 104.66 | 105.22 | 236,938 | +1.20(+1.15%) |
Jul 19, 2019 | 102.30 | 105.77 | 102.30 | 104.02 | 318,400 | +1.20(+1.17%) |
Jul 18, 2019 | 101.88 | 103.37 | 101.59 | 102.82 | 270,801 | +0.70(+0.69%) |
Jul 17, 2019 | 103.03 | 103.18 | 101.06 | 102.12 | 284,329 | -0.86(-0.84%) |
Jul 16, 2019 | 105.73 | 106.61 | 102.92 | 102.98 | 365,656 | -3.32(-3.12%) |
Jul 15, 2019 | 106.46 | 106.94 | 105.29 | 106.30 | 263,495 | +0.21(+0.20%) |
Jul 12, 2019 | 105.00 | 106.44 | 105.00 | 106.09 | 219,400 | +1.24(+1.18%) |
Jul 11, 2019 | 104.54 | 105.11 | 103.27 | 104.85 | 247,980 | +0.75(+0.72%) |
Jul 10, 2019 | 104.08 | 105.00 | 103.16 | 104.10 | 282,296 | +1.20(+1.17%) |
Jul 09, 2019 | 101.56 | 103.76 | 100.77 | 102.90 | 237,086 | +0.45(+0.44%) |
Jul 08, 2019 | 103.23 | 103.73 | 102.34 | 102.45 | 315,080 | -1.10(-1.06%) |
Jul 05, 2019 | 102.94 | 103.62 | 102.33 | 103.55 | 201,300 | -0.49(-0.47%) |
Jul 03, 2019 | 104.12 | 104.76 | 102.81 | 104.04 | 107,400 | +0.37(+0.36%) |
Jul 02, 2019 | 104.83 | 104.83 | 103.01 | 103.67 | 169,117 | -1.36(-1.29%) |
Jul 01, 2019 | 104.43 | 107.90 | 104.42 | 105.03 | 322,633 | +1.63(+1.58%) |
Jun 28, 2019 | 102.82 | 104.02 | 101.77 | 103.40 | 524,500 | +1.32(+1.29%) |
Jun 27, 2019 | 99.97 | 102.09 | 98.48 | 102.08 | 262,852 | +3.19(+3.23%) |
Jun 26, 2019 | 97.26 | 99.94 | 97.25 | 98.89 | 247,263 | +3.44(+3.60%) |
Jun 25, 2019 | 97.46 | 97.98 | 95.37 | 95.45 | 250,418 | -0.90(-0.93%) |
Jun 24, 2019 | 97.19 | 98.17 | 96.09 | 96.35 | 188,959 | -0.37(-0.38%) |
Jun 21, 2019 | 97.52 | 98.23 | 96.46 | 96.72 | 473,800 | -2.32(-2.34%) |
Jun 20, 2019 | 101.16 | 101.81 | 98.30 | 99.04 | 231,896 | -0.37(-0.37%) |
Jun 19, 2019 | 100.00 | 100.67 | 99.12 | 99.41 | 163,976 | -0.45(-0.45%) |
Jun 18, 2019 | 96.50 | 100.21 | 95.52 | 99.86 | 180,012 | +4.58(+4.81%) |
Jun 17, 2019 | 95.38 | 96.41 | 95.14 | 95.28 | 175,214 | -0.17(-0.18%) |
Jun 14, 2019 | 97.21 | 97.58 | 94.89 | 95.45 | 277,300 | -3.34(-3.38%) |
Jun 13, 2019 | 98.64 | 99.39 | 97.92 | 98.79 | 179,922 | +0.87(+0.89%) |
Jun 12, 2019 | 99.51 | 99.64 | 97.51 | 97.92 | 217,923 | -2.26(-2.26%) |
Jun 11, 2019 | 102.32 | 102.80 | 99.59 | 100.18 | 210,129 | -0.47(-0.47%) |
Jun 10, 2019 | 98.47 | 102.03 | 98.11 | 100.65 | 323,411 | +2.57(+2.62%) |
Jun 07, 2019 | 97.89 | 98.96 | 97.27 | 98.08 | 184,200 | +0.78(+0.80%) |
Jun 06, 2019 | 97.98 | 98.75 | 96.09 | 97.30 | 196,801 | -0.68(-0.69%) |
Jun 05, 2019 | 98.75 | 99.06 | 96.34 | 97.98 | 195,004 | -0.21(-0.21%) |
Jun 04, 2019 | 95.43 | 98.34 | 94.86 | 98.19 | 327,122 | +3.86(+4.09%) |
Jun 03, 2019 | 94.86 | 95.81 | 93.74 | 94.33 | 413,155 | +0.76(+0.81%) |
May 31, 2019 | 93.00 | 95.17 | 92.38 | 93.57 | 218,900 | -0.65(-0.69%) |
May 30, 2019 | 93.06 | 95.22 | 92.80 | 94.22 | 278,722 | +1.23(+1.32%) |
May 29, 2019 | 91.29 | 93.33 | 90.84 | 92.99 | 204,745 | +0.95(+1.03%) |
May 28, 2019 | 93.65 | 93.65 | 91.41 | 92.04 | 239,773 | -0.95(-1.02%) |
May 24, 2019 | 94.34 | 95.01 | 92.83 | 92.99 | 175,600 | -0.58(-0.62%) |
May 23, 2019 | 93.89 | 94.25 | 92.20 | 93.57 | 257,184 | -1.77(-1.86%) |
May 22, 2019 | 94.75 | 96.05 | 94.52 | 95.34 | 252,879 | +0.11(+0.12%) |
May 21, 2019 | 93.98 | 95.72 | 93.29 | 95.23 | 321,809 | +3.07(+3.33%) |
May 20, 2019 | 92.69 | 95.00 | 91.40 | 92.16 | 593,372 | -3.11(-3.26%) |
May 17, 2019 | 96.78 | 97.75 | 95.00 | 95.27 | 297,700 | -2.73(-2.79%) |
May 16, 2019 | 99.19 | 100.45 | 97.22 | 98.00 | 298,100 | -1.28(-1.29%) |
May 15, 2019 | 96.93 | 99.76 | 96.69 | 99.28 | 219,100 | +1.31(+1.34%) |
May 14, 2019 | 97.33 | 98.68 | 96.24 | 97.97 | 257,799 | +1.96(+2.04%) |
May 13, 2019 | 100.28 | 100.32 | 95.23 | 96.01 | 430,552 | -5.43(-5.35%) |
May 10, 2019 | 101.88 | 102.80 | 99.57 | 101.44 | 259,200 | -0.61(-0.60%) |
May 09, 2019 | 101.61 | 102.34 | 99.83 | 102.05 | 269,641 | -0.75(-0.73%) |
May 08, 2019 | 103.29 | 104.69 | 102.36 | 102.80 | 328,663 | -0.90(-0.87%) |
May 07, 2019 | 103.60 | 104.97 | 102.18 | 103.70 | 339,775 | -1.31(-1.25%) |
May 06, 2019 | 104.03 | 105.80 | 103.30 | 105.01 | 245,778 | -1.94(-1.81%) |
May 03, 2019 | 106.08 | 107.02 | 105.00 | 106.95 | 219,400 | +1.33(+1.26%) |
May 02, 2019 | 104.72 | 106.74 | 103.88 | 105.62 | 232,281 | +0.62(+0.59%) |