Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 107.34 | 109.38 | 104.88 | 106.00 | 446,257 | -1.00(-0.93%) |
Jul 30, 2019 | 110.00 | 110.68 | 106.88 | 107.00 | 227,290 | -4.22(-3.79%) |
Jul 29, 2019 | 110.79 | 111.87 | 108.52 | 111.22 | 210,274 | +0.49(+0.44%) |
Jul 26, 2019 | 108.09 | 111.17 | 108.09 | 110.73 | 206,200 | +2.77(+2.57%) |
Jul 25, 2019 | 105.81 | 108.22 | 104.84 | 107.96 | 198,308 | +2.28(+2.16%) |
Jul 24, 2019 | 104.10 | 106.00 | 104.10 | 105.68 | 286,122 | +1.35(+1.29%) |
Jul 23, 2019 | 106.37 | 106.76 | 103.71 | 104.33 | 247,935 | -0.98(-0.93%) |
Jul 22, 2019 | 106.00 | 106.95 | 105.26 | 105.31 | 324,029 | +0.71(+0.68%) |
Jul 19, 2019 | 106.71 | 107.55 | 104.54 | 104.60 | 202,500 | -1.47(-1.39%) |
Jul 18, 2019 | 106.35 | 107.00 | 104.69 | 106.07 | 219,562 | -0.60(-0.56%) |
Jul 17, 2019 | 103.50 | 109.17 | 103.22 | 106.67 | 275,086 | -0.29(-0.27%) |
Jul 16, 2019 | 107.61 | 109.06 | 105.61 | 106.96 | 265,698 | -0.69(-0.64%) |
Jul 15, 2019 | 108.20 | 109.47 | 107.02 | 107.65 | 208,920 | -0.12(-0.11%) |
Jul 12, 2019 | 108.25 | 109.49 | 107.29 | 107.77 | 337,400 | -0.79(-0.73%) |
Jul 11, 2019 | 108.89 | 109.29 | 107.18 | 108.56 | 224,169 | -0.41(-0.38%) |
Jul 10, 2019 | 106.19 | 109.78 | 106.19 | 108.97 | 385,037 | +3.47(+3.29%) |
Jul 09, 2019 | 103.62 | 105.67 | 101.56 | 105.50 | 257,853 | +0.93(+0.89%) |
Jul 08, 2019 | 103.90 | 106.15 | 103.20 | 104.57 | 281,914 | -0.02(-0.02%) |
Jul 05, 2019 | 103.47 | 105.39 | 102.07 | 104.59 | 202,700 | +0.32(+0.31%) |
Jul 03, 2019 | 103.61 | 105.00 | 103.44 | 104.27 | 174,900 | +0.88(+0.85%) |
Jul 02, 2019 | 102.38 | 103.95 | 102.27 | 103.39 | 256,388 | +0.67(+0.65%) |
Jul 01, 2019 | 103.55 | 104.99 | 101.44 | 102.72 | 280,395 | +1.67(+1.65%) |
Jun 28, 2019 | 99.69 | 101.13 | 98.87 | 101.05 | 385,800 | +1.74(+1.75%) |
Jun 27, 2019 | 98.36 | 100.55 | 97.98 | 99.31 | 377,954 | +1.02(+1.04%) |
Jun 26, 2019 | 101.48 | 102.52 | 98.10 | 98.29 | 434,307 | -2.71(-2.68%) |
Jun 25, 2019 | 101.91 | 102.75 | 100.65 | 101.00 | 433,688 | -0.70(-0.69%) |
Jun 24, 2019 | 104.91 | 104.91 | 100.69 | 101.70 | 363,984 | -3.31(-3.15%) |
Jun 21, 2019 | 104.21 | 105.33 | 103.01 | 105.01 | 747,400 | +1.48(+1.43%) |
Jun 20, 2019 | 103.84 | 104.25 | 102.53 | 103.53 | 318,559 | +1.39(+1.36%) |
Jun 19, 2019 | 102.02 | 102.70 | 99.89 | 102.14 | 194,648 | +0.36(+0.35%) |
Jun 18, 2019 | 103.04 | 104.14 | 101.43 | 101.78 | 385,111 | +0.32(+0.32%) |
Jun 17, 2019 | 100.00 | 101.61 | 98.67 | 101.46 | 296,306 | +1.96(+1.97%) |
Jun 14, 2019 | 100.86 | 100.86 | 98.89 | 99.50 | 265,100 | -1.77(-1.75%) |
Jun 13, 2019 | 100.26 | 102.24 | 97.83 | 101.27 | 460,923 | +1.67(+1.68%) |
Jun 12, 2019 | 95.76 | 100.07 | 95.76 | 99.60 | 441,068 | +3.55(+3.70%) |
Jun 11, 2019 | 97.10 | 100.99 | 95.36 | 96.05 | 400,229 | -0.07(-0.07%) |
Jun 10, 2019 | 94.38 | 97.23 | 94.28 | 96.12 | 325,711 | +2.95(+3.17%) |
Jun 07, 2019 | 92.06 | 93.54 | 92.05 | 93.17 | 146,800 | +1.68(+1.84%) |
Jun 06, 2019 | 90.91 | 91.61 | 89.09 | 91.49 | 204,457 | +0.73(+0.80%) |
Jun 05, 2019 | 91.10 | 92.74 | 90.25 | 90.76 | 336,450 | +0.88(+0.98%) |
Jun 04, 2019 | 88.64 | 90.34 | 87.95 | 89.88 | 372,128 | +2.44(+2.79%) |
Jun 03, 2019 | 92.72 | 93.43 | 85.62 | 87.44 | 688,470 | -5.40(-5.82%) |
May 31, 2019 | 89.63 | 93.19 | 89.63 | 92.84 | 321,900 | +2.07(+2.28%) |
May 30, 2019 | 88.36 | 90.87 | 88.21 | 90.77 | 412,748 | +2.42(+2.74%) |
May 29, 2019 | 91.75 | 91.83 | 88.01 | 88.35 | 476,701 | -4.50(-4.85%) |
May 28, 2019 | 89.95 | 93.50 | 89.47 | 92.85 | 5,064,791 | +3.39(+3.79%) |
May 24, 2019 | 88.88 | 89.93 | 87.60 | 89.46 | 413,500 | +1.00(+1.13%) |
May 23, 2019 | 88.46 | 88.85 | 85.97 | 88.46 | 454,086 | -0.88(-0.99%) |
May 22, 2019 | 87.72 | 89.71 | 87.40 | 89.34 | 408,877 | +1.95(+2.23%) |
May 21, 2019 | 85.83 | 87.88 | 85.83 | 87.39 | 319,370 | +2.77(+3.27%) |
May 20, 2019 | 84.72 | 86.14 | 82.60 | 84.62 | 192,339 | +0.58(+0.69%) |
May 17, 2019 | 85.51 | 86.38 | 83.30 | 84.04 | 234,900 | -2.38(-2.75%) |
May 16, 2019 | 83.21 | 86.97 | 82.54 | 86.42 | 401,326 | +3.21(+3.86%) |
May 15, 2019 | 80.39 | 83.54 | 79.59 | 83.21 | 282,056 | +2.05(+2.53%) |
May 14, 2019 | 80.25 | 83.05 | 79.14 | 81.16 | 298,019 | +1.55(+1.95%) |
May 13, 2019 | 83.13 | 84.94 | 79.44 | 79.61 | 294,375 | -5.88(-6.88%) |
May 10, 2019 | 79.31 | 85.70 | 75.00 | 85.49 | 656,300 | +5.49(+6.86%) |
May 09, 2019 | 81.56 | 82.52 | 79.25 | 80.00 | 379,017 | -3.19(-3.83%) |
May 08, 2019 | 81.49 | 84.56 | 80.51 | 83.19 | 256,133 | +2.12(+2.62%) |
May 07, 2019 | 81.85 | 82.31 | 79.39 | 81.07 | 252,050 | -1.72(-2.08%) |
May 06, 2019 | 82.22 | 83.42 | 81.00 | 82.79 | 300,131 | -1.56(-1.85%) |
May 03, 2019 | 83.28 | 84.64 | 82.48 | 84.35 | 256,000 | +1.45(+1.75%) |
May 02, 2019 | 82.31 | 83.85 | 81.19 | 82.90 | 221,880 | -0.02(-0.02%) |