Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.32 | 96.84 | 93.75 | 94.70 | 1,175,538 | -1.65(-1.71%) |
Jul 30, 2019 | 97.60 | 98.32 | 95.88 | 96.35 | 774,295 | -1.04(-1.07%) |
Jul 29, 2019 | 97.39 | 97.72 | 96.07 | 97.39 | 825,524 | +0.08(+0.08%) |
Jul 26, 2019 | 96.47 | 97.56 | 96.25 | 97.31 | 700,756 | +1.03(+1.07%) |
Jul 25, 2019 | 95.55 | 96.90 | 95.00 | 96.28 | 648,394 | +0.81(+0.85%) |
Jul 24, 2019 | 96.13 | 96.52 | 95.23 | 95.47 | 807,358 | -0.46(-0.48%) |
Jul 23, 2019 | 95.37 | 96.12 | 94.69 | 95.93 | 830,273 | +0.44(+0.46%) |
Jul 22, 2019 | 97.16 | 97.31 | 95.18 | 95.49 | 906,489 | -1.86(-1.91%) |
Jul 19, 2019 | 98.77 | 99.52 | 97.33 | 97.34 | 1,033,991 | -1.35(-1.37%) |
Jul 18, 2019 | 99.07 | 99.08 | 98.04 | 98.70 | 651,103 | -0.10(-0.10%) |
Jul 17, 2019 | 98.31 | 99.30 | 97.91 | 98.80 | 743,420 | +0.47(+0.48%) |
Jul 16, 2019 | 98.08 | 98.77 | 97.91 | 98.33 | 819,040 | +0.32(+0.32%) |
Jul 15, 2019 | 97.32 | 98.76 | 97.01 | 98.02 | 681,008 | +0.76(+0.78%) |
Jul 12, 2019 | 97.61 | 97.82 | 96.92 | 97.26 | 1,199,082 | -0.26(-0.27%) |
Jul 11, 2019 | 100.18 | 100.20 | 97.16 | 97.52 | 1,542,367 | -3.09(-3.07%) |
Jul 10, 2019 | 101.08 | 101.43 | 100.07 | 100.61 | 1,053,677 | -0.54(-0.53%) |
Jul 09, 2019 | 101.42 | 101.58 | 100.36 | 101.15 | 1,294,358 | -0.37(-0.37%) |
Jul 08, 2019 | 102.03 | 102.39 | 101.07 | 101.53 | 841,073 | -0.24(-0.23%) |
Jul 05, 2019 | 101.68 | 101.84 | 100.15 | 101.76 | 791,403 | -0.20(-0.20%) |
Jul 03, 2019 | 100.53 | 102.52 | 100.33 | 101.97 | 838,723 | +1.83(+1.83%) |
Jul 02, 2019 | 99.30 | 100.15 | 98.32 | 100.14 | 1,305,316 | +0.91(+0.92%) |
Jul 01, 2019 | 98.72 | 100.20 | 98.41 | 99.23 | 1,107,008 | +1.12(+1.15%) |
Jun 28, 2019 | 99.66 | 100.11 | 97.74 | 98.10 | 1,574,471 | -1.45(-1.45%) |
Jun 27, 2019 | 98.29 | 99.80 | 97.47 | 99.55 | 1,293,424 | +0.76(+0.77%) |
Jun 26, 2019 | 101.60 | 101.95 | 98.59 | 98.79 | 1,873,826 | -3.89(-3.79%) |
Jun 25, 2019 | 103.40 | 103.40 | 102.11 | 102.68 | 1,144,438 | -0.63(-0.61%) |
Jun 24, 2019 | 103.93 | 104.19 | 103.18 | 103.31 | 973,851 | -0.18(-0.17%) |
Jun 21, 2019 | 103.35 | 104.51 | 102.81 | 103.49 | 2,121,760 | +0.36(+0.35%) |
Jun 20, 2019 | 102.90 | 103.27 | 101.77 | 103.14 | 867,895 | +0.20(+0.19%) |
Jun 19, 2019 | 102.46 | 103.19 | 101.51 | 102.94 | 1,012,864 | +0.23(+0.22%) |
Jun 18, 2019 | 104.69 | 104.69 | 102.37 | 102.71 | 1,354,372 | -1.53(-1.47%) |
Jun 17, 2019 | 105.04 | 105.39 | 103.91 | 104.24 | 750,787 | -0.77(-0.74%) |
Jun 14, 2019 | 105.21 | 105.91 | 104.93 | 105.02 | 590,265 | -0.17(-0.16%) |
Jun 13, 2019 | 105.38 | 106.19 | 104.48 | 105.19 | 710,080 | -0.30(-0.28%) |
Jun 12, 2019 | 105.21 | 106.10 | 104.96 | 105.49 | 885,840 | +0.64(+0.61%) |
Jun 11, 2019 | 104.51 | 105.83 | 104.20 | 104.85 | 1,042,716 | +0.40(+0.38%) |
Jun 10, 2019 | 105.94 | 106.52 | 104.11 | 104.45 | 910,456 | -1.61(-1.52%) |
Jun 07, 2019 | 104.18 | 106.38 | 103.70 | 106.06 | 1,320,728 | +1.84(+1.76%) |
Jun 06, 2019 | 102.13 | 106.96 | 100.20 | 104.22 | 2,332,904 | -2.46(-2.31%) |
Jun 05, 2019 | 107.11 | 107.19 | 105.89 | 106.68 | 1,273,111 | +0.56(+0.53%) |
Jun 04, 2019 | 106.21 | 107.20 | 105.53 | 106.12 | 1,262,411 | +0.26(+0.24%) |
Jun 03, 2019 | 103.57 | 106.12 | 103.33 | 105.86 | 958,724 | +2.33(+2.25%) |
May 31, 2019 | 102.73 | 103.53 | 101.81 | 103.53 | 947,688 | +0.33(+0.32%) |
May 30, 2019 | 103.19 | 104.17 | 102.73 | 103.19 | 1,000,129 | +0.19(+0.18%) |
May 29, 2019 | 104.96 | 104.96 | 102.53 | 103.01 | 1,410,369 | -2.32(-2.21%) |
May 28, 2019 | 107.84 | 108.29 | 105.33 | 105.33 | 982,237 | -2.56(-2.38%) |
May 24, 2019 | 108.54 | 108.94 | 107.78 | 107.90 | 487,288 | -0.38(-0.35%) |
May 23, 2019 | 107.95 | 108.68 | 107.34 | 108.28 | 476,450 | -0.12(-0.11%) |
May 22, 2019 | 107.93 | 108.57 | 107.09 | 108.40 | 612,042 | +0.50(+0.47%) |
May 21, 2019 | 108.54 | 108.59 | 107.65 | 107.90 | 698,349 | -0.60(-0.55%) |
May 20, 2019 | 108.02 | 109.38 | 107.58 | 108.49 | 919,895 | +0.42(+0.39%) |
May 17, 2019 | 106.98 | 108.97 | 106.98 | 108.08 | 790,699 | +0.99(+0.92%) |
May 16, 2019 | 107.93 | 109.33 | 106.99 | 107.09 | 1,006,767 | -0.77(-0.72%) |
May 15, 2019 | 107.35 | 108.36 | 106.93 | 107.86 | 703,584 | +0.61(+0.57%) |
May 14, 2019 | 106.98 | 107.79 | 106.59 | 107.25 | 610,212 | +0.02(+0.02%) |
May 13, 2019 | 106.69 | 107.42 | 106.19 | 107.24 | 641,605 | -0.12(-0.11%) |
May 10, 2019 | 106.47 | 107.47 | 106.09 | 107.35 | 648,247 | +0.80(+0.75%) |
May 09, 2019 | 105.29 | 106.79 | 105.03 | 106.56 | 834,163 | +1.13(+1.08%) |
May 08, 2019 | 105.86 | 106.18 | 104.74 | 105.42 | 712,919 | -0.40(-0.38%) |
May 07, 2019 | 105.92 | 106.04 | 104.87 | 105.82 | 915,368 | -0.05(-0.05%) |
May 06, 2019 | 104.33 | 106.17 | 104.06 | 105.87 | 707,643 | +1.36(+1.30%) |
May 03, 2019 | 104.06 | 104.55 | 103.61 | 104.51 | 457,697 | +0.52(+0.50%) |
May 02, 2019 | 103.19 | 104.00 | 102.74 | 104.00 | 565,427 | +0.35(+0.33%) |