Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 102.51 | 103.13 | 100.53 | 101.58 | 1,184,695 | -2.79(-2.67%) |
Jul 30, 2019 | 105.24 | 105.24 | 104.24 | 104.37 | 267,546 | -0.66(-0.63%) |
Jul 29, 2019 | 105.49 | 105.78 | 104.88 | 105.03 | 375,092 | -0.71(-0.67%) |
Jul 26, 2019 | 104.97 | 106.11 | 104.96 | 105.74 | 294,062 | +1.20(+1.15%) |
Jul 25, 2019 | 104.41 | 104.78 | 104.08 | 104.54 | 263,339 | +0.10(+0.10%) |
Jul 24, 2019 | 103.98 | 104.50 | 103.27 | 104.44 | 273,895 | +0.41(+0.39%) |
Jul 23, 2019 | 104.34 | 104.94 | 103.39 | 104.03 | 290,308 | -0.10(-0.10%) |
Jul 22, 2019 | 103.35 | 104.40 | 103.35 | 104.13 | 220,755 | +1.23(+1.20%) |
Jul 19, 2019 | 103.82 | 104.22 | 102.85 | 102.90 | 348,398 | -0.71(-0.69%) |
Jul 18, 2019 | 102.89 | 103.88 | 102.78 | 103.61 | 347,378 | +0.64(+0.62%) |
Jul 17, 2019 | 102.09 | 103.62 | 102.05 | 102.97 | 421,272 | +0.63(+0.62%) |
Jul 16, 2019 | 102.10 | 102.58 | 102.00 | 102.34 | 270,197 | -0.41(-0.40%) |
Jul 15, 2019 | 102.00 | 102.95 | 101.75 | 102.75 | 248,055 | +0.73(+0.72%) |
Jul 12, 2019 | 102.60 | 103.01 | 102.00 | 102.02 | 674,949 | -0.92(-0.89%) |
Jul 11, 2019 | 102.20 | 103.07 | 102.01 | 102.94 | 490,247 | +0.74(+0.72%) |
Jul 10, 2019 | 102.24 | 103.51 | 101.82 | 102.20 | 378,703 | -0.24(-0.23%) |
Jul 09, 2019 | 100.61 | 103.14 | 100.32 | 102.44 | 559,218 | +1.64(+1.63%) |
Jul 08, 2019 | 100.91 | 101.35 | 100.20 | 100.80 | 623,195 | -0.59(-0.58%) |
Jul 05, 2019 | 101.90 | 101.90 | 100.54 | 101.39 | 594,681 | -0.88(-0.86%) |
Jul 04, 2019 | 102.58 | 102.94 | 101.99 | 102.27 | 129,460 | -0.48(-0.47%) |
Jul 03, 2019 | 102.41 | 103.03 | 102.20 | 102.75 | 290,603 | +0.24(+0.23%) |
Jul 02, 2019 | 102.05 | 102.51 | 101.13 | 102.51 | 486,829 | +1.83(+1.82%) |
Jun 28, 2019 | 100.68 | 100.68 | 100.68 | 0 | +0.13(+0.13%) | |
Jun 27, 2019 | 99.72 | 100.84 | 99.29 | 100.55 | 458,291 | +0.89(+0.89%) |
Jun 26, 2019 | 99.93 | 100.52 | 99.11 | 99.66 | 471,502 | -0.19(-0.19%) |
Jun 25, 2019 | 101.23 | 101.56 | 99.83 | 99.85 | 541,953 | -1.66(-1.64%) |
Jun 24, 2019 | 101.01 | 101.75 | 100.99 | 101.51 | 435,990 | +0.44(+0.44%) |
Jun 21, 2019 | 101.67 | 101.87 | 100.96 | 101.07 | 1,589,689 | -0.61(-0.60%) |
Jun 20, 2019 | 102.61 | 102.90 | 101.48 | 101.68 | 406,520 | -0.88(-0.86%) |
Jun 19, 2019 | 102.82 | 103.00 | 101.78 | 102.56 | 322,353 | -0.24(-0.23%) |
Jun 18, 2019 | 103.40 | 104.22 | 102.75 | 102.80 | 676,821 | -0.25(-0.24%) |
Jun 17, 2019 | 102.26 | 103.12 | 101.95 | 103.05 | 440,318 | +0.78(+0.76%) |
Jun 14, 2019 | 101.22 | 102.43 | 101.13 | 102.27 | 419,603 | +0.56(+0.55%) |
Jun 13, 2019 | 100.98 | 101.91 | 100.85 | 101.71 | 613,639 | +0.89(+0.88%) |
Jun 12, 2019 | 99.70 | 101.31 | 99.28 | 100.82 | 657,647 | +0.89(+0.89%) |
Jun 11, 2019 | 100.41 | 100.45 | 99.04 | 99.93 | 376,377 | -0.07(-0.07%) |
Jun 10, 2019 | 100.33 | 100.43 | 99.52 | 100.00 | 335,350 | -0.17(-0.17%) |
Jun 07, 2019 | 99.69 | 100.69 | 99.50 | 100.17 | 353,008 | +0.27(+0.27%) |
Jun 06, 2019 | 98.95 | 100.04 | 98.70 | 99.90 | 486,397 | +0.94(+0.95%) |
Jun 05, 2019 | 97.50 | 99.41 | 97.42 | 98.96 | 447,693 | +1.60(+1.64%) |
Jun 04, 2019 | 97.15 | 97.72 | 96.40 | 97.36 | 479,995 | +0.59(+0.61%) |
Jun 03, 2019 | 98.50 | 98.50 | 96.03 | 96.77 | 458,877 | -1.75(-1.78%) |
May 31, 2019 | 98.27 | 99.07 | 98.26 | 98.52 | 466,516 | -0.18(-0.18%) |
May 30, 2019 | 98.49 | 98.92 | 98.20 | 98.70 | 471,631 | +0.25(+0.25%) |
May 29, 2019 | 99.20 | 100.64 | 98.37 | 98.45 | 534,527 | -1.18(-1.18%) |
May 28, 2019 | 98.89 | 99.94 | 98.62 | 99.63 | 803,493 | +0.79(+0.80%) |
May 27, 2019 | 98.46 | 99.25 | 98.16 | 98.84 | 137,627 | +0.65(+0.66%) |
May 24, 2019 | 98.00 | 99.30 | 97.98 | 98.19 | 366,814 | -0.43(-0.44%) |
May 23, 2019 | 98.51 | 98.89 | 97.84 | 98.62 | 563,079 | +0.24(+0.24%) |
May 22, 2019 | 97.73 | 98.75 | 97.55 | 98.38 | 357,033 | +0.18(+0.18%) |
May 21, 2019 | 97.29 | 98.80 | 97.29 | 98.20 | 633,381 | +0.66(+0.68%) |
May 17, 2019 | 97.54 | 97.54 | 97.54 | 0 | +0.14(+0.14%) | |
May 16, 2019 | 96.43 | 97.70 | 96.21 | 97.40 | 567,089 | +0.99(+1.03%) |
May 15, 2019 | 95.74 | 96.91 | 95.65 | 96.41 | 385,484 | +0.44(+0.46%) |
May 14, 2019 | 95.56 | 96.41 | 95.46 | 95.97 | 537,876 | +0.47(+0.49%) |
May 13, 2019 | 95.12 | 96.11 | 94.04 | 95.50 | 624,189 | -0.76(-0.79%) |
May 10, 2019 | 95.69 | 96.50 | 94.69 | 96.26 | 757,329 | +0.51(+0.53%) |
May 09, 2019 | 95.73 | 96.80 | 95.50 | 95.75 | 893,971 | -0.49(-0.51%) |
May 08, 2019 | 96.57 | 96.71 | 95.96 | 96.24 | 473,031 | -0.45(-0.47%) |
May 07, 2019 | 95.96 | 97.35 | 95.96 | 96.69 | 612,016 | +0.05(+0.05%) |
May 06, 2019 | 96.04 | 96.96 | 95.19 | 96.64 | 530,987 | -0.29(-0.30%) |
May 03, 2019 | 97.07 | 97.29 | 96.45 | 96.93 | 524,445 | -0.17(-0.18%) |
May 02, 2019 | 96.55 | 97.86 | 95.93 | 97.10 | 755,031 | +1.02(+1.06%) |