Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 104.67 | 105.39 | 102.94 | 103.57 | 568,803 | -1.14(-1.09%) |
Jul 30, 2019 | 103.20 | 105.00 | 103.08 | 104.71 | 488,575 | +1.09(+1.05%) |
Jul 29, 2019 | 104.56 | 104.80 | 103.07 | 103.62 | 433,117 | -0.91(-0.87%) |
Jul 26, 2019 | 103.47 | 104.82 | 103.08 | 104.54 | 425,770 | +0.97(+0.94%) |
Jul 25, 2019 | 103.98 | 104.46 | 103.47 | 103.57 | 365,216 | -0.40(-0.39%) |
Jul 24, 2019 | 102.72 | 104.08 | 102.52 | 103.97 | 462,053 | +1.19(+1.16%) |
Jul 23, 2019 | 102.04 | 102.95 | 101.82 | 102.78 | 595,780 | +0.88(+0.86%) |
Jul 22, 2019 | 101.59 | 102.18 | 101.39 | 101.91 | 280,515 | +0.35(+0.34%) |
Jul 19, 2019 | 102.62 | 102.78 | 101.41 | 101.56 | 300,228 | -0.75(-0.73%) |
Jul 18, 2019 | 101.90 | 102.71 | 101.72 | 102.31 | 384,329 | +0.26(+0.25%) |
Jul 17, 2019 | 102.33 | 102.40 | 101.28 | 102.05 | 410,955 | -0.33(-0.32%) |
Jul 16, 2019 | 102.52 | 103.02 | 102.14 | 102.38 | 401,938 | -0.15(-0.14%) |
Jul 15, 2019 | 102.30 | 102.57 | 101.58 | 102.53 | 310,599 | +0.58(+0.56%) |
Jul 12, 2019 | 100.97 | 101.98 | 100.56 | 101.95 | 360,645 | +1.36(+1.35%) |
Jul 11, 2019 | 100.80 | 101.07 | 100.12 | 100.59 | 270,573 | +0.08(+0.08%) |
Jul 10, 2019 | 101.37 | 101.41 | 100.38 | 100.51 | 337,663 | -0.61(-0.61%) |
Jul 09, 2019 | 100.53 | 101.19 | 100.35 | 101.12 | 450,457 | +0.18(+0.18%) |
Jul 08, 2019 | 100.34 | 101.03 | 100.11 | 100.94 | 478,003 | +0.33(+0.33%) |
Jul 05, 2019 | 100.37 | 100.61 | 99.96 | 100.61 | 448,755 | +0.17(+0.16%) |
Jul 03, 2019 | 99.78 | 100.50 | 99.60 | 100.44 | 310,407 | +1.02(+1.03%) |
Jul 02, 2019 | 99.69 | 100.16 | 98.95 | 99.42 | 743,092 | -0.16(-0.16%) |
Jul 01, 2019 | 97.73 | 99.63 | 97.51 | 99.58 | 688,212 | +2.38(+2.45%) |
Jun 28, 2019 | 95.73 | 97.25 | 95.73 | 97.19 | 699,510 | +1.85(+1.94%) |
Jun 27, 2019 | 94.00 | 95.51 | 93.96 | 95.35 | 937,251 | +1.47(+1.57%) |
Jun 26, 2019 | 97.03 | 97.03 | 93.85 | 93.88 | 855,580 | -2.98(-3.08%) |
Jun 25, 2019 | 96.59 | 97.29 | 96.16 | 96.85 | 724,933 | +0.11(+0.11%) |
Jun 24, 2019 | 97.72 | 97.87 | 96.63 | 96.75 | 430,783 | -0.91(-0.94%) |
Jun 21, 2019 | 98.46 | 98.53 | 97.37 | 97.66 | 957,271 | -0.75(-0.76%) |
Jun 20, 2019 | 98.54 | 98.76 | 97.43 | 98.41 | 424,536 | +0.09(+0.09%) |
Jun 19, 2019 | 98.55 | 99.04 | 98.04 | 98.32 | 585,113 | +0.20(+0.20%) |
Jun 18, 2019 | 97.55 | 98.67 | 97.24 | 98.12 | 591,224 | +0.57(+0.58%) |
Jun 17, 2019 | 97.14 | 98.18 | 96.96 | 97.55 | 627,414 | +0.59(+0.61%) |
Jun 14, 2019 | 96.22 | 97.53 | 95.53 | 96.96 | 1,067,709 | +0.98(+1.02%) |
Jun 13, 2019 | 95.48 | 96.15 | 95.00 | 95.98 | 704,140 | +0.97(+1.02%) |
Jun 12, 2019 | 95.02 | 95.20 | 94.61 | 95.01 | 473,627 | -0.01(-0.01%) |
Jun 11, 2019 | 95.02 | 95.45 | 94.37 | 95.02 | 744,180 | +0.48(+0.51%) |
Jun 10, 2019 | 95.24 | 95.50 | 94.51 | 94.53 | 516,332 | -0.79(-0.83%) |
Jun 07, 2019 | 95.20 | 95.93 | 95.11 | 95.33 | 326,496 | -0.04(-0.04%) |
Jun 06, 2019 | 95.27 | 95.93 | 95.18 | 95.37 | 487,977 | +0.33(+0.35%) |
Jun 05, 2019 | 94.43 | 95.40 | 93.45 | 95.04 | 652,958 | +0.28(+0.30%) |
Jun 04, 2019 | 93.60 | 94.78 | 93.14 | 94.75 | 900,314 | +1.96(+2.11%) |
Jun 03, 2019 | 91.38 | 92.89 | 91.36 | 92.80 | 530,616 | +1.47(+1.61%) |
May 31, 2019 | 91.44 | 91.77 | 90.77 | 91.33 | 762,774 | -0.77(-0.83%) |
May 30, 2019 | 92.48 | 93.19 | 91.78 | 92.09 | 443,173 | -0.08(-0.09%) |
May 29, 2019 | 91.96 | 92.30 | 91.10 | 92.18 | 1,123,907 | +0.20(+0.22%) |
May 28, 2019 | 92.06 | 92.74 | 91.96 | 91.98 | 869,326 | -0.16(-0.18%) |
May 24, 2019 | 91.32 | 92.44 | 91.19 | 92.14 | 1,002,147 | +1.13(+1.24%) |
May 23, 2019 | 90.51 | 91.01 | 89.77 | 91.01 | 1,266,730 | -0.05(-0.05%) |
May 22, 2019 | 90.09 | 91.11 | 89.90 | 91.05 | 768,265 | +0.55(+0.61%) |
May 21, 2019 | 88.09 | 91.69 | 87.95 | 90.50 | 1,106,020 | +3.24(+3.72%) |
May 20, 2019 | 85.99 | 87.32 | 85.78 | 87.26 | 849,501 | +1.22(+1.41%) |
May 17, 2019 | 86.58 | 87.39 | 86.03 | 86.04 | 509,046 | -1.33(-1.53%) |
May 16, 2019 | 87.18 | 88.06 | 87.18 | 87.37 | 353,807 | +0.51(+0.59%) |
May 15, 2019 | 86.60 | 87.17 | 86.29 | 86.87 | 378,920 | -0.11(-0.13%) |
May 14, 2019 | 85.94 | 87.65 | 85.90 | 86.98 | 495,386 | +1.00(+1.16%) |
May 13, 2019 | 87.33 | 87.44 | 85.65 | 85.98 | 878,826 | -2.30(-2.60%) |
May 10, 2019 | 86.61 | 88.34 | 85.99 | 88.27 | 496,163 | +1.43(+1.65%) |
May 09, 2019 | 86.75 | 87.19 | 85.94 | 86.84 | 665,570 | -0.54(-0.61%) |
May 08, 2019 | 87.10 | 88.66 | 86.97 | 87.37 | 575,775 | +0.03(+0.03%) |
May 07, 2019 | 87.80 | 89.89 | 86.97 | 87.35 | 1,465,936 | +2.02(+2.36%) |
May 06, 2019 | 84.59 | 85.55 | 84.38 | 85.33 | 522,130 | -0.56(-0.66%) |
May 03, 2019 | 86.03 | 86.28 | 85.31 | 85.89 | 363,919 | +0.15(+0.17%) |
May 02, 2019 | 85.69 | 86.31 | 84.80 | 85.75 | 432,839 | +0.26(+0.31%) |