Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.22 | 106.14 | 103.63 | 104.43 | 1,841,303 | -0.69(-0.66%) |
Jul 30, 2019 | 103.56 | 105.17 | 103.25 | 105.12 | 2,287,635 | +0.94(+0.90%) |
Jul 29, 2019 | 104.37 | 104.75 | 103.16 | 104.18 | 1,660,714 | +0.09(+0.09%) |
Jul 26, 2019 | 103.07 | 104.09 | 102.80 | 104.09 | 1,739,932 | +1.11(+1.07%) |
Jul 25, 2019 | 104.28 | 104.32 | 102.98 | 102.99 | 3,480,837 | -1.46(-1.40%) |
Jul 24, 2019 | 104.16 | 104.48 | 102.91 | 104.45 | 1,918,367 | +0.29(+0.28%) |
Jul 23, 2019 | 104.14 | 104.50 | 103.49 | 104.16 | 2,004,876 | +0.27(+0.26%) |
Jul 22, 2019 | 103.70 | 104.57 | 103.53 | 103.90 | 1,554,058 | +0.24(+0.23%) |
Jul 19, 2019 | 105.27 | 105.47 | 103.60 | 103.66 | 3,113,100 | -1.55(-1.48%) |
Jul 18, 2019 | 104.07 | 105.48 | 104.07 | 105.21 | 2,456,522 | +0.86(+0.82%) |
Jul 17, 2019 | 104.21 | 105.01 | 103.90 | 104.35 | 1,125,572 | +0.11(+0.10%) |
Jul 16, 2019 | 105.10 | 105.17 | 104.19 | 104.24 | 2,083,197 | -0.60(-0.57%) |
Jul 15, 2019 | 104.25 | 105.18 | 104.06 | 104.85 | 1,455,013 | +0.55(+0.53%) |
Jul 12, 2019 | 104.74 | 105.02 | 103.81 | 104.29 | 3,491,399 | -1.44(-1.36%) |
Jul 11, 2019 | 106.91 | 107.18 | 104.58 | 105.74 | 3,546,523 | -1.53(-1.43%) |
Jul 10, 2019 | 107.89 | 108.23 | 105.94 | 107.27 | 2,402,859 | -0.31(-0.28%) |
Jul 09, 2019 | 105.89 | 107.60 | 105.53 | 107.57 | 2,578,663 | +1.09(+1.02%) |
Jul 08, 2019 | 107.56 | 107.70 | 105.43 | 106.49 | 4,609,531 | -1.46(-1.36%) |
Jul 05, 2019 | 109.08 | 109.58 | 107.83 | 107.95 | 3,825,180 | -1.69(-1.54%) |
Jul 03, 2019 | 108.71 | 109.64 | 108.36 | 109.64 | 862,529 | +1.27(+1.17%) |
Jul 02, 2019 | 108.62 | 108.67 | 107.62 | 108.38 | 1,988,746 | +0.16(+0.15%) |
Jul 01, 2019 | 108.89 | 109.05 | 107.89 | 108.22 | 1,940,038 | +0.39(+0.36%) |
Jun 28, 2019 | 106.49 | 107.89 | 106.20 | 107.83 | 4,151,171 | +1.80(+1.70%) |
Jun 27, 2019 | 105.03 | 106.18 | 104.76 | 106.03 | 1,652,607 | +1.44(+1.38%) |
Jun 26, 2019 | 105.87 | 106.25 | 104.23 | 104.59 | 2,043,100 | -1.06(-1.00%) |
Jun 25, 2019 | 106.51 | 107.13 | 105.42 | 105.65 | 2,920,013 | -0.19(-0.18%) |
Jun 24, 2019 | 107.89 | 108.14 | 105.66 | 105.83 | 3,675,665 | -2.34(-2.16%) |
Jun 21, 2019 | 107.30 | 108.18 | 106.11 | 108.18 | 1,888,257 | +0.82(+0.76%) |
Jun 20, 2019 | 107.71 | 108.90 | 106.81 | 107.36 | 1,786,857 | +0.44(+0.42%) |
Jun 19, 2019 | 106.06 | 106.93 | 105.93 | 106.91 | 1,415,465 | +0.60(+0.57%) |
Jun 18, 2019 | 105.80 | 106.96 | 105.36 | 106.31 | 2,579,483 | +1.44(+1.38%) |
Jun 17, 2019 | 102.60 | 105.03 | 102.57 | 104.87 | 2,075,592 | +3.01(+2.96%) |
Jun 14, 2019 | 102.60 | 103.05 | 101.67 | 101.85 | 1,379,089 | -0.96(-0.93%) |
Jun 13, 2019 | 102.23 | 102.99 | 101.84 | 102.81 | 1,402,643 | +0.76(+0.74%) |
Jun 12, 2019 | 101.57 | 102.20 | 101.02 | 102.05 | 924,387 | +0.62(+0.61%) |
Jun 11, 2019 | 102.83 | 102.87 | 101.24 | 101.43 | 1,344,586 | -0.50(-0.49%) |
Jun 10, 2019 | 102.74 | 103.29 | 101.93 | 101.93 | 1,231,872 | -0.61(-0.60%) |
Jun 07, 2019 | 101.10 | 102.69 | 100.95 | 102.54 | 1,285,024 | +1.64(+1.62%) |
Jun 06, 2019 | 101.66 | 102.50 | 100.70 | 100.90 | 2,046,372 | -1.00(-0.98%) |
Jun 05, 2019 | 102.37 | 102.39 | 101.13 | 101.90 | 2,162,967 | +0.17(+0.17%) |
Jun 04, 2019 | 100.74 | 102.03 | 100.21 | 101.73 | 2,554,598 | +1.93(+1.93%) |
Jun 03, 2019 | 99.10 | 100.92 | 99.06 | 99.81 | 2,064,699 | +1.07(+1.08%) |
May 31, 2019 | 99.67 | 99.85 | 98.60 | 98.74 | 2,079,772 | -1.79(-1.78%) |
May 30, 2019 | 100.62 | 101.30 | 99.78 | 100.53 | 1,530,363 | +0.04(+0.04%) |
May 29, 2019 | 100.94 | 101.19 | 99.89 | 100.49 | 2,565,506 | -1.14(-1.12%) |
May 28, 2019 | 102.47 | 103.59 | 101.46 | 101.62 | 2,469,718 | -1.28(-1.25%) |
May 24, 2019 | 102.82 | 103.87 | 102.54 | 102.91 | 1,358,940 | +0.43(+0.41%) |
May 23, 2019 | 102.52 | 102.81 | 101.65 | 102.48 | 2,616,377 | -0.90(-0.87%) |
May 22, 2019 | 102.62 | 103.80 | 101.90 | 103.38 | 2,445,278 | +0.33(+0.32%) |
May 21, 2019 | 101.61 | 103.23 | 101.48 | 103.06 | 1,595,153 | +2.00(+1.98%) |
May 20, 2019 | 101.89 | 101.98 | 100.78 | 101.05 | 2,542,382 | -1.43(-1.40%) |
May 17, 2019 | 102.71 | 103.63 | 102.08 | 102.48 | 2,984,787 | -0.66(-0.64%) |
May 16, 2019 | 102.64 | 104.06 | 102.46 | 103.15 | 2,344,492 | +1.06(+1.04%) |
May 15, 2019 | 100.65 | 102.32 | 100.21 | 102.09 | 1,745,480 | +0.92(+0.91%) |
May 14, 2019 | 100.57 | 101.90 | 100.07 | 101.17 | 2,623,574 | +1.11(+1.11%) |
May 13, 2019 | 101.72 | 102.02 | 99.61 | 100.06 | 3,845,942 | -3.64(-3.51%) |
May 10, 2019 | 103.34 | 104.03 | 101.72 | 103.70 | 5,182,725 | -0.34(-0.32%) |
May 09, 2019 | 103.22 | 104.55 | 101.96 | 104.03 | 3,298,598 | -0.25(-0.24%) |
May 08, 2019 | 103.75 | 105.10 | 103.17 | 104.28 | 2,759,522 | -0.04(-0.04%) |
May 07, 2019 | 106.28 | 107.11 | 103.50 | 104.32 | 3,192,111 | -3.16(-2.94%) |
May 06, 2019 | 104.72 | 107.71 | 104.48 | 107.48 | 2,335,747 | +0.91(+0.85%) |
May 03, 2019 | 104.89 | 106.66 | 104.89 | 106.57 | 1,805,271 | +1.91(+1.82%) |
May 02, 2019 | 104.07 | 105.25 | 103.39 | 104.67 | 2,571,140 | +0.42(+0.40%) |