Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.62 | 103.08 | 100.20 | 101.44 | 5,945,231 | +0.24(+0.24%) |
Jul 30, 2019 | 100.84 | 102.44 | 99.63 | 101.20 | 5,009,329 | -0.03(-0.03%) |
Jul 29, 2019 | 100.62 | 102.64 | 100.62 | 101.23 | 3,428,453 | +0.42(+0.42%) |
Jul 26, 2019 | 100.48 | 101.70 | 100.13 | 100.81 | 3,727,493 | +0.42(+0.42%) |
Jul 25, 2019 | 101.09 | 102.78 | 100.26 | 100.39 | 4,936,884 | -0.65(-0.65%) |
Jul 24, 2019 | 100.89 | 102.11 | 99.78 | 101.04 | 4,040,834 | +0.28(+0.28%) |
Jul 23, 2019 | 100.36 | 101.86 | 98.75 | 100.77 | 5,475,464 | +0.89(+0.89%) |
Jul 22, 2019 | 99.55 | 99.96 | 98.58 | 99.88 | 3,108,714 | +0.45(+0.45%) |
Jul 19, 2019 | 101.03 | 101.04 | 99.24 | 99.43 | 5,177,701 | -1.44(-1.43%) |
Jul 18, 2019 | 100.40 | 101.01 | 99.85 | 100.88 | 3,472,097 | +1.16(+1.17%) |
Jul 17, 2019 | 101.82 | 102.10 | 99.70 | 99.71 | 3,766,833 | -1.61(-1.59%) |
Jul 16, 2019 | 101.49 | 101.67 | 100.53 | 101.32 | 2,369,723 | +0.33(+0.32%) |
Jul 15, 2019 | 100.84 | 101.64 | 100.18 | 101.00 | 4,731,336 | +0.17(+0.17%) |
Jul 12, 2019 | 101.93 | 101.93 | 97.90 | 100.83 | 7,744,642 | -1.42(-1.39%) |
Jul 11, 2019 | 103.85 | 104.51 | 101.58 | 102.25 | 7,077,180 | -4.39(-4.11%) |
Jul 10, 2019 | 105.47 | 106.75 | 104.91 | 106.64 | 3,585,224 | +1.35(+1.28%) |
Jul 09, 2019 | 104.14 | 105.55 | 104.14 | 105.29 | 2,918,741 | +1.45(+1.40%) |
Jul 08, 2019 | 104.72 | 105.02 | 103.27 | 103.84 | 3,220,565 | -1.21(-1.15%) |
Jul 05, 2019 | 106.19 | 106.49 | 104.80 | 105.05 | 2,624,829 | -1.49(-1.40%) |
Jul 03, 2019 | 106.96 | 107.51 | 105.94 | 106.54 | 3,981,921 | +0.20(+0.19%) |
Jul 02, 2019 | 105.05 | 106.34 | 104.66 | 106.33 | 2,517,009 | +1.36(+1.30%) |
Jul 01, 2019 | 103.64 | 105.07 | 103.02 | 104.97 | 3,478,293 | +1.82(+1.76%) |
Jun 28, 2019 | 104.00 | 104.13 | 102.44 | 103.16 | 9,621,438 | -0.63(-0.61%) |
Jun 27, 2019 | 104.04 | 104.48 | 103.50 | 103.79 | 3,883,418 | +0.12(+0.12%) |
Jun 26, 2019 | 106.90 | 107.03 | 103.00 | 103.67 | 5,023,441 | -3.74(-3.48%) |
Jun 25, 2019 | 107.55 | 108.78 | 107.24 | 107.41 | 2,266,284 | -0.25(-0.23%) |
Jun 24, 2019 | 107.15 | 108.15 | 106.81 | 107.66 | 2,760,646 | +0.13(+0.12%) |
Jun 21, 2019 | 107.77 | 107.94 | 106.90 | 107.53 | 4,322,269 | -0.06(-0.06%) |
Jun 20, 2019 | 108.33 | 109.00 | 107.32 | 107.60 | 3,050,253 | +0.31(+0.29%) |
Jun 19, 2019 | 107.10 | 108.00 | 106.46 | 107.29 | 3,566,409 | +0.54(+0.51%) |
Jun 18, 2019 | 105.82 | 106.92 | 105.42 | 106.75 | 3,080,945 | +1.16(+1.10%) |
Jun 17, 2019 | 103.95 | 105.61 | 103.67 | 105.59 | 3,256,699 | +1.55(+1.49%) |
Jun 14, 2019 | 104.41 | 104.52 | 103.36 | 104.04 | 3,423,877 | -0.08(-0.07%) |
Jun 13, 2019 | 107.45 | 107.45 | 102.99 | 104.12 | 9,104,572 | -3.18(-2.97%) |
Jun 12, 2019 | 104.90 | 107.54 | 104.75 | 107.30 | 4,074,496 | +2.82(+2.70%) |
Jun 11, 2019 | 106.87 | 107.63 | 104.14 | 104.48 | 6,101,654 | -1.60(-1.51%) |
Jun 10, 2019 | 108.01 | 108.01 | 106.03 | 106.08 | 8,777,042 | -4.12(-3.74%) |
Jun 07, 2019 | 110.05 | 110.75 | 109.77 | 110.20 | 2,927,909 | +0.79(+0.72%) |
Jun 06, 2019 | 109.27 | 110.75 | 109.19 | 109.41 | 4,169,748 | +0.45(+0.41%) |
Jun 05, 2019 | 109.90 | 110.22 | 108.50 | 108.96 | 4,484,930 | -0.50(-0.46%) |
Jun 04, 2019 | 109.94 | 110.74 | 109.32 | 109.46 | 3,353,805 | +0.73(+0.68%) |
Jun 03, 2019 | 108.50 | 109.61 | 108.05 | 108.73 | 5,071,381 | +0.77(+0.72%) |
May 31, 2019 | 107.39 | 109.48 | 107.07 | 107.95 | 6,549,615 | +0.04(+0.04%) |
May 30, 2019 | 107.53 | 108.29 | 107.04 | 107.92 | 2,500,516 | +0.38(+0.35%) |
May 29, 2019 | 107.68 | 107.82 | 106.55 | 107.53 | 6,280,687 | -0.25(-0.23%) |
May 28, 2019 | 109.02 | 110.25 | 107.74 | 107.78 | 5,269,564 | -0.96(-0.88%) |
May 24, 2019 | 109.43 | 109.45 | 108.43 | 108.74 | 2,206,725 | -0.02(-0.02%) |
May 23, 2019 | 109.65 | 109.83 | 108.45 | 108.76 | 3,923,837 | -1.09(-0.99%) |
May 22, 2019 | 108.12 | 110.23 | 108.12 | 109.85 | 4,225,317 | +1.30(+1.20%) |
May 21, 2019 | 108.98 | 109.67 | 108.50 | 108.55 | 2,804,321 | +0.33(+0.30%) |
May 20, 2019 | 107.89 | 108.29 | 107.08 | 108.22 | 3,267,893 | +0.20(+0.19%) |
May 17, 2019 | 107.73 | 108.61 | 107.28 | 108.02 | 3,339,783 | -0.67(-0.62%) |
May 16, 2019 | 106.68 | 109.57 | 106.68 | 108.69 | 4,203,669 | +1.63(+1.53%) |
May 15, 2019 | 106.71 | 107.26 | 105.85 | 107.05 | 4,022,494 | +0.63(+0.59%) |
May 14, 2019 | 106.23 | 106.97 | 106.05 | 106.42 | 3,961,879 | +0.53(+0.50%) |
May 13, 2019 | 106.35 | 106.66 | 105.43 | 105.90 | 4,627,478 | -1.71(-1.59%) |
May 10, 2019 | 107.06 | 107.70 | 105.76 | 107.61 | 3,953,283 | +0.39(+0.36%) |
May 09, 2019 | 107.28 | 107.54 | 106.27 | 107.22 | 6,284,487 | -0.42(-0.39%) |
May 08, 2019 | 106.69 | 108.23 | 106.69 | 107.64 | 3,232,020 | +1.21(+1.14%) |
May 07, 2019 | 107.68 | 107.86 | 105.98 | 106.42 | 5,536,390 | -1.58(-1.47%) |
May 06, 2019 | 107.24 | 108.41 | 106.76 | 108.01 | 6,428,323 | -0.24(-0.22%) |
May 03, 2019 | 109.67 | 109.67 | 107.90 | 108.25 | 6,151,111 | -1.44(-1.31%) |
May 02, 2019 | 109.67 | 109.78 | 108.20 | 109.68 | 4,502,847 | +0.26(+0.24%) |