Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.49 | 98.68 | 95.80 | 97.15 | 2,357,999 | +0.31(+0.32%) |
Jul 30, 2019 | 94.32 | 97.28 | 94.31 | 96.85 | 2,003,445 | +2.37(+2.51%) |
Jul 29, 2019 | 95.23 | 95.55 | 94.16 | 94.48 | 1,156,823 | -0.27(-0.29%) |
Jul 26, 2019 | 95.91 | 96.11 | 94.20 | 94.75 | 1,758,520 | -1.10(-1.15%) |
Jul 25, 2019 | 99.99 | 99.99 | 95.52 | 95.85 | 1,987,363 | -3.98(-3.99%) |
Jul 24, 2019 | 99.73 | 100.41 | 99.28 | 99.84 | 998,146 | +0.18(+0.18%) |
Jul 23, 2019 | 99.63 | 100.38 | 98.26 | 99.66 | 1,089,500 | -0.22(-0.22%) |
Jul 22, 2019 | 100.08 | 100.20 | 99.50 | 99.88 | 975,363 | -0.14(-0.14%) |
Jul 19, 2019 | 102.33 | 102.38 | 99.82 | 100.01 | 902,273 | -2.16(-2.11%) |
Jul 18, 2019 | 101.04 | 102.40 | 100.78 | 102.17 | 735,847 | +0.77(+0.75%) |
Jul 17, 2019 | 101.91 | 102.00 | 100.58 | 101.41 | 688,591 | -0.20(-0.19%) |
Jul 16, 2019 | 101.57 | 101.87 | 100.79 | 101.60 | 1,267,934 | -0.03(-0.03%) |
Jul 15, 2019 | 102.01 | 102.54 | 101.52 | 101.64 | 655,137 | -0.36(-0.36%) |
Jul 12, 2019 | 103.08 | 103.33 | 101.95 | 102.00 | 813,164 | -0.82(-0.79%) |
Jul 11, 2019 | 103.79 | 103.91 | 101.83 | 102.82 | 1,037,348 | -0.92(-0.89%) |
Jul 10, 2019 | 103.77 | 103.95 | 102.76 | 103.74 | 777,560 | +0.37(+0.36%) |
Jul 09, 2019 | 102.16 | 103.79 | 102.11 | 103.37 | 2,030,325 | +1.06(+1.04%) |
Jul 08, 2019 | 102.52 | 102.74 | 101.64 | 102.31 | 749,360 | -0.52(-0.50%) |
Jul 05, 2019 | 102.18 | 103.17 | 101.26 | 102.83 | 609,990 | +0.08(+0.08%) |
Jul 03, 2019 | 101.74 | 103.07 | 101.74 | 102.74 | 508,286 | +1.54(+1.52%) |
Jul 02, 2019 | 99.65 | 101.69 | 99.08 | 101.20 | 1,082,325 | +1.75(+1.76%) |
Jul 01, 2019 | 101.04 | 101.04 | 98.42 | 99.45 | 986,113 | -0.61(-0.61%) |
Jun 28, 2019 | 100.02 | 100.62 | 99.56 | 100.06 | 1,464,943 | +0.16(+0.16%) |
Jun 27, 2019 | 99.67 | 100.27 | 99.35 | 99.90 | 1,130,427 | +0.30(+0.30%) |
Jun 26, 2019 | 102.80 | 103.11 | 99.42 | 99.61 | 1,808,460 | -3.19(-3.10%) |
Jun 25, 2019 | 104.81 | 105.36 | 102.74 | 102.79 | 1,117,637 | -1.88(-1.79%) |
Jun 24, 2019 | 104.80 | 105.21 | 104.15 | 104.67 | 768,801 | +0.05(+0.05%) |
Jun 21, 2019 | 105.98 | 105.98 | 103.79 | 104.62 | 2,071,167 | -1.47(-1.39%) |
Jun 20, 2019 | 106.10 | 106.35 | 105.49 | 106.09 | 1,316,496 | +0.75(+0.71%) |
Jun 19, 2019 | 103.68 | 105.66 | 103.56 | 105.34 | 1,119,348 | +1.33(+1.28%) |
Jun 18, 2019 | 104.53 | 105.34 | 103.65 | 104.01 | 1,314,386 | -0.05(-0.05%) |
Jun 17, 2019 | 102.04 | 104.25 | 102.04 | 104.06 | 1,315,624 | +2.32(+2.28%) |
Jun 14, 2019 | 100.85 | 102.04 | 100.67 | 101.74 | 906,275 | +0.69(+0.68%) |
Jun 13, 2019 | 100.47 | 101.21 | 100.42 | 101.05 | 1,437,017 | +0.54(+0.54%) |
Jun 12, 2019 | 100.56 | 100.99 | 100.00 | 100.51 | 1,490,186 | +0.14(+0.14%) |
Jun 11, 2019 | 98.87 | 100.61 | 98.77 | 100.36 | 1,945,464 | +2.01(+2.05%) |
Jun 10, 2019 | 98.11 | 98.79 | 97.23 | 98.35 | 1,326,531 | +0.70(+0.72%) |
Jun 07, 2019 | 97.81 | 98.81 | 97.59 | 97.65 | 1,481,523 | +0.42(+0.43%) |
Jun 06, 2019 | 97.67 | 97.85 | 96.56 | 97.23 | 1,438,086 | +0.55(+0.57%) |
Jun 05, 2019 | 95.60 | 97.02 | 95.41 | 96.68 | 2,866,911 | +1.73(+1.82%) |
Jun 04, 2019 | 96.63 | 96.85 | 94.20 | 94.96 | 1,922,920 | -1.73(-1.79%) |
Jun 03, 2019 | 99.46 | 101.38 | 96.10 | 96.69 | 1,882,074 | -2.41(-2.43%) |
May 31, 2019 | 98.77 | 99.88 | 98.56 | 99.10 | 1,171,011 | +0.00(+0.00%) |
May 30, 2019 | 99.22 | 99.71 | 98.73 | 99.10 | 736,329 | +0.20(+0.20%) |
May 29, 2019 | 100.46 | 100.48 | 98.40 | 98.90 | 952,122 | -1.35(-1.34%) |
May 28, 2019 | 101.43 | 101.86 | 100.25 | 100.25 | 1,291,410 | -0.76(-0.75%) |
May 24, 2019 | 100.83 | 101.63 | 100.83 | 101.00 | 859,430 | +0.57(+0.56%) |
May 23, 2019 | 99.38 | 100.72 | 99.22 | 100.44 | 1,204,414 | +0.81(+0.81%) |
May 22, 2019 | 98.90 | 99.76 | 98.49 | 99.63 | 929,323 | +1.14(+1.15%) |
May 21, 2019 | 98.23 | 99.08 | 97.92 | 98.49 | 1,210,588 | +0.70(+0.71%) |
May 20, 2019 | 99.04 | 99.26 | 97.38 | 97.80 | 857,046 | -1.52(-1.53%) |
May 17, 2019 | 99.08 | 99.52 | 98.63 | 99.32 | 818,567 | -0.31(-0.31%) |
May 16, 2019 | 98.93 | 100.02 | 98.93 | 99.63 | 1,005,721 | +0.60(+0.60%) |
May 15, 2019 | 98.56 | 99.48 | 98.13 | 99.03 | 1,017,447 | +0.63(+0.64%) |
May 14, 2019 | 98.49 | 99.18 | 98.32 | 98.40 | 1,136,563 | +0.15(+0.15%) |
May 13, 2019 | 98.15 | 98.59 | 97.76 | 98.25 | 947,528 | -0.73(-0.74%) |
May 10, 2019 | 98.89 | 99.72 | 98.27 | 98.98 | 1,414,645 | -0.02(-0.02%) |
May 09, 2019 | 98.82 | 99.21 | 97.48 | 99.00 | 946,039 | -0.07(-0.07%) |
May 08, 2019 | 98.71 | 100.39 | 98.65 | 99.07 | 960,060 | +0.22(+0.22%) |
May 07, 2019 | 100.15 | 100.55 | 98.16 | 98.85 | 1,205,204 | -1.66(-1.65%) |
May 06, 2019 | 101.11 | 101.37 | 100.21 | 100.51 | 1,440,674 | -1.10(-1.09%) |
May 03, 2019 | 100.47 | 101.87 | 100.32 | 101.61 | 1,416,308 | +1.60(+1.60%) |
May 02, 2019 | 99.31 | 101.70 | 98.75 | 100.01 | 1,828,599 | +0.98(+0.99%) |