Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.42 | 103.61 | 102.12 | 102.72 | 1,847,513 | -0.66(-0.64%) |
Jul 30, 2019 | 103.94 | 104.06 | 102.89 | 103.37 | 1,250,268 | -0.78(-0.75%) |
Jul 29, 2019 | 103.77 | 104.21 | 103.19 | 104.16 | 941,431 | +0.07(+0.07%) |
Jul 26, 2019 | 103.86 | 104.41 | 103.52 | 104.08 | 964,212 | +1.03(+1.00%) |
Jul 25, 2019 | 102.74 | 103.11 | 102.44 | 103.05 | 966,745 | +0.21(+0.20%) |
Jul 24, 2019 | 103.09 | 103.62 | 102.40 | 102.84 | 983,185 | -0.24(-0.23%) |
Jul 23, 2019 | 103.56 | 103.63 | 102.33 | 103.08 | 1,103,244 | -0.33(-0.32%) |
Jul 22, 2019 | 102.81 | 103.69 | 102.61 | 103.41 | 1,709,889 | +0.69(+0.67%) |
Jul 19, 2019 | 103.57 | 103.69 | 102.68 | 102.72 | 1,520,042 | -0.48(-0.47%) |
Jul 18, 2019 | 102.45 | 103.49 | 102.24 | 103.21 | 1,296,400 | +1.18(+1.15%) |
Jul 17, 2019 | 101.81 | 102.33 | 101.67 | 102.03 | 978,065 | +0.21(+0.21%) |
Jul 16, 2019 | 102.07 | 102.38 | 101.49 | 101.82 | 1,008,597 | -0.36(-0.35%) |
Jul 15, 2019 | 101.59 | 102.36 | 101.52 | 102.18 | 1,275,411 | +0.80(+0.79%) |
Jul 12, 2019 | 101.71 | 102.08 | 100.90 | 101.37 | 1,596,614 | -0.41(-0.40%) |
Jul 11, 2019 | 101.43 | 101.79 | 100.94 | 101.78 | 990,716 | +0.47(+0.47%) |
Jul 10, 2019 | 101.04 | 101.35 | 100.51 | 101.31 | 1,230,604 | +0.45(+0.44%) |
Jul 09, 2019 | 100.26 | 101.02 | 100.26 | 100.86 | 1,223,024 | +0.40(+0.40%) |
Jul 08, 2019 | 100.68 | 100.84 | 100.13 | 100.46 | 1,370,353 | -0.17(-0.17%) |
Jul 05, 2019 | 101.06 | 101.19 | 100.21 | 100.64 | 1,403,268 | -0.67(-0.67%) |
Jul 03, 2019 | 101.33 | 101.62 | 100.84 | 101.31 | 1,149,343 | +0.07(+0.07%) |
Jul 02, 2019 | 100.11 | 101.32 | 99.87 | 101.24 | 1,735,344 | +1.29(+1.29%) |
Jul 01, 2019 | 100.84 | 100.96 | 99.25 | 99.95 | 1,958,956 | -1.08(-1.07%) |
Jun 28, 2019 | 101.03 | 101.14 | 99.72 | 101.03 | 4,240,696 | +0.10(+0.10%) |
Jun 27, 2019 | 100.64 | 101.04 | 100.27 | 100.93 | 1,764,915 | +0.40(+0.40%) |
Jun 26, 2019 | 100.75 | 100.86 | 99.97 | 100.53 | 1,657,590 | -0.17(-0.17%) |
Jun 25, 2019 | 101.02 | 101.59 | 100.32 | 100.70 | 1,687,768 | -0.32(-0.32%) |
Jun 24, 2019 | 100.97 | 101.06 | 100.43 | 101.02 | 1,121,703 | +0.36(+0.35%) |
Jun 21, 2019 | 101.05 | 101.38 | 100.49 | 100.66 | 2,276,668 | -0.32(-0.32%) |
Jun 20, 2019 | 100.23 | 101.05 | 100.17 | 100.98 | 1,229,715 | +1.07(+1.07%) |
Jun 19, 2019 | 99.45 | 100.19 | 98.84 | 99.91 | 1,016,119 | +0.68(+0.68%) |
Jun 18, 2019 | 100.30 | 100.34 | 99.08 | 99.24 | 1,151,158 | -0.41(-0.41%) |
Jun 17, 2019 | 100.35 | 100.64 | 99.54 | 99.65 | 903,725 | -0.58(-0.57%) |
Jun 14, 2019 | 99.67 | 100.53 | 99.59 | 100.22 | 1,192,175 | +0.74(+0.74%) |
Jun 13, 2019 | 99.55 | 99.91 | 99.10 | 99.48 | 1,285,480 | +0.04(+0.04%) |
Jun 12, 2019 | 98.63 | 99.95 | 98.59 | 99.45 | 1,803,551 | +1.25(+1.27%) |
Jun 11, 2019 | 99.60 | 99.77 | 97.91 | 98.20 | 1,973,574 | -0.99(-0.99%) |
Jun 10, 2019 | 100.04 | 100.04 | 98.54 | 99.18 | 1,270,162 | -0.38(-0.39%) |
Jun 07, 2019 | 99.31 | 100.08 | 99.10 | 99.57 | 1,444,018 | +0.59(+0.60%) |
Jun 06, 2019 | 98.14 | 99.14 | 98.10 | 98.97 | 1,750,864 | +1.03(+1.05%) |
Jun 05, 2019 | 97.88 | 98.22 | 97.12 | 97.94 | 1,485,692 | +0.29(+0.30%) |
Jun 04, 2019 | 95.85 | 97.74 | 95.57 | 97.65 | 2,740,477 | +2.61(+2.75%) |
Jun 03, 2019 | 93.33 | 95.27 | 92.96 | 95.04 | 2,267,705 | +1.61(+1.72%) |
May 31, 2019 | 92.10 | 93.52 | 91.96 | 93.43 | 2,863,718 | +0.73(+0.79%) |
May 30, 2019 | 91.18 | 92.79 | 91.18 | 92.70 | 1,603,922 | +1.73(+1.91%) |
May 29, 2019 | 90.91 | 91.05 | 90.33 | 90.97 | 1,093,679 | -0.14(-0.15%) |
May 28, 2019 | 92.36 | 92.94 | 90.75 | 91.10 | 4,061,990 | -1.09(-1.18%) |
May 24, 2019 | 92.94 | 93.22 | 92.13 | 92.19 | 1,086,026 | -0.37(-0.39%) |
May 23, 2019 | 92.46 | 92.72 | 91.86 | 92.56 | 1,214,938 | -0.06(-0.07%) |
May 22, 2019 | 92.88 | 93.05 | 92.46 | 92.62 | 1,294,199 | -0.29(-0.31%) |
May 21, 2019 | 92.38 | 93.25 | 92.23 | 92.91 | 2,347,014 | +1.00(+1.08%) |
May 20, 2019 | 92.31 | 92.53 | 91.84 | 91.92 | 1,472,631 | -0.56(-0.60%) |
May 17, 2019 | 91.62 | 92.63 | 91.42 | 92.47 | 1,505,692 | +0.39(+0.43%) |
May 16, 2019 | 92.22 | 92.79 | 91.76 | 92.08 | 2,032,469 | +0.47(+0.51%) |
May 15, 2019 | 91.52 | 92.09 | 91.30 | 91.62 | 1,179,540 | +0.09(+0.10%) |
May 14, 2019 | 91.30 | 92.14 | 91.28 | 91.52 | 1,499,644 | +0.25(+0.27%) |
May 13, 2019 | 91.25 | 91.62 | 90.38 | 91.28 | 1,414,669 | -0.93(-1.01%) |
May 10, 2019 | 91.34 | 92.58 | 91.12 | 92.21 | 1,740,587 | +0.63(+0.68%) |
May 09, 2019 | 90.89 | 91.64 | 90.38 | 91.58 | 1,426,439 | +0.23(+0.25%) |
May 08, 2019 | 91.97 | 92.13 | 91.34 | 91.35 | 2,307,251 | -0.89(-0.97%) |
May 07, 2019 | 92.42 | 92.98 | 91.39 | 92.24 | 1,835,838 | -0.85(-0.92%) |
May 06, 2019 | 92.47 | 93.28 | 92.32 | 93.10 | 1,135,002 | -0.28(-0.30%) |
May 03, 2019 | 92.80 | 94.07 | 92.76 | 93.38 | 1,891,182 | +0.89(+0.96%) |
May 02, 2019 | 92.33 | 93.27 | 92.02 | 92.49 | 2,010,226 | -0.18(-0.20%) |