Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.31 | 102.77 | 99.89 | 101.13 | 5,963,584 | +0.24(+0.24%) |
Jul 30, 2019 | 100.53 | 102.12 | 99.32 | 100.89 | 5,024,792 | -0.03(-0.03%) |
Jul 29, 2019 | 100.31 | 102.33 | 100.31 | 100.92 | 3,439,037 | +0.42(+0.42%) |
Jul 26, 2019 | 100.17 | 101.39 | 99.82 | 100.50 | 3,739,000 | +0.42(+0.42%) |
Jul 25, 2019 | 100.78 | 102.46 | 99.95 | 100.08 | 4,952,124 | -0.65(-0.65%) |
Jul 24, 2019 | 100.58 | 101.79 | 99.47 | 100.73 | 4,053,308 | +0.28(+0.28%) |
Jul 23, 2019 | 100.06 | 101.55 | 98.45 | 100.45 | 5,492,367 | +0.88(+0.89%) |
Jul 22, 2019 | 99.25 | 99.66 | 98.27 | 99.57 | 3,118,310 | +0.45(+0.45%) |
Jul 19, 2019 | 100.71 | 100.73 | 98.93 | 99.13 | 5,193,685 | -1.44(-1.43%) |
Jul 18, 2019 | 100.09 | 100.70 | 99.54 | 100.57 | 3,482,815 | +1.16(+1.17%) |
Jul 17, 2019 | 101.50 | 101.78 | 99.40 | 99.41 | 3,778,461 | -1.61(-1.59%) |
Jul 16, 2019 | 101.18 | 101.36 | 100.22 | 101.01 | 2,377,039 | +0.32(+0.32%) |
Jul 15, 2019 | 100.53 | 101.33 | 99.87 | 100.69 | 4,745,942 | +0.17(+0.17%) |
Jul 12, 2019 | 101.61 | 101.61 | 97.60 | 100.52 | 7,768,550 | -1.42(-1.39%) |
Jul 11, 2019 | 103.53 | 104.19 | 101.27 | 101.94 | 7,099,027 | -4.37(-4.11%) |
Jul 10, 2019 | 105.14 | 106.42 | 104.58 | 106.31 | 3,596,292 | +1.35(+1.28%) |
Jul 09, 2019 | 103.82 | 105.23 | 103.82 | 104.97 | 2,927,751 | +1.45(+1.40%) |
Jul 08, 2019 | 104.40 | 104.70 | 102.95 | 103.52 | 3,230,507 | -1.21(-1.15%) |
Jul 05, 2019 | 105.87 | 106.16 | 104.47 | 104.72 | 2,632,932 | -1.49(-1.40%) |
Jul 03, 2019 | 106.63 | 107.18 | 105.61 | 106.21 | 3,994,214 | +0.20(+0.19%) |
Jul 02, 2019 | 104.72 | 106.02 | 104.33 | 106.00 | 2,524,779 | +1.35(+1.29%) |
Jul 01, 2019 | 103.32 | 104.74 | 102.70 | 104.65 | 3,489,030 | +1.81(+1.76%) |
Jun 28, 2019 | 103.69 | 103.81 | 102.12 | 102.84 | 9,651,140 | -0.63(-0.61%) |
Jun 27, 2019 | 103.72 | 104.16 | 103.18 | 103.47 | 3,895,407 | +0.12(+0.12%) |
Jun 26, 2019 | 106.57 | 106.70 | 102.68 | 103.35 | 5,038,948 | -3.73(-3.48%) |
Jun 25, 2019 | 107.22 | 108.45 | 106.91 | 107.08 | 2,273,280 | -0.25(-0.23%) |
Jun 24, 2019 | 106.82 | 107.81 | 106.48 | 107.33 | 2,769,168 | +0.13(+0.12%) |
Jun 21, 2019 | 107.44 | 107.61 | 106.57 | 107.20 | 4,335,612 | -0.06(-0.06%) |
Jun 20, 2019 | 108.00 | 108.67 | 106.99 | 107.27 | 3,059,669 | +0.31(+0.29%) |
Jun 19, 2019 | 106.77 | 107.67 | 106.14 | 106.96 | 3,577,419 | +0.54(+0.51%) |
Jun 18, 2019 | 105.50 | 106.59 | 105.10 | 106.42 | 3,090,455 | +1.16(+1.10%) |
Jun 17, 2019 | 103.63 | 105.28 | 103.35 | 105.26 | 3,266,752 | +1.54(+1.49%) |
Jun 14, 2019 | 104.08 | 104.19 | 103.04 | 103.72 | 3,434,446 | -0.07(-0.07%) |
Jun 13, 2019 | 107.12 | 107.12 | 102.67 | 103.80 | 9,132,677 | -3.17(-2.97%) |
Jun 12, 2019 | 104.58 | 107.21 | 104.43 | 106.97 | 4,087,074 | +2.81(+2.70%) |
Jun 11, 2019 | 106.54 | 107.30 | 103.82 | 104.16 | 6,120,490 | -1.60(-1.51%) |
Jun 10, 2019 | 107.68 | 107.68 | 105.71 | 105.75 | 8,804,137 | -4.10(-3.73%) |
Jun 07, 2019 | 109.71 | 110.41 | 109.43 | 109.86 | 2,936,947 | +0.79(+0.72%) |
Jun 06, 2019 | 108.93 | 110.41 | 108.86 | 109.07 | 4,182,620 | +0.45(+0.41%) |
Jun 05, 2019 | 109.56 | 109.89 | 108.17 | 108.62 | 4,498,775 | -0.50(-0.46%) |
Jun 04, 2019 | 109.61 | 110.40 | 108.98 | 109.12 | 3,364,159 | +0.73(+0.68%) |
Jun 03, 2019 | 108.17 | 109.27 | 107.71 | 108.39 | 5,087,037 | +0.77(+0.72%) |
May 31, 2019 | 107.06 | 109.14 | 106.74 | 107.62 | 6,569,833 | +0.04(+0.03%) |
May 30, 2019 | 107.20 | 107.95 | 106.71 | 107.58 | 2,508,235 | +0.38(+0.35%) |
May 29, 2019 | 107.35 | 107.49 | 106.22 | 107.20 | 6,300,075 | -0.25(-0.23%) |
May 28, 2019 | 108.69 | 109.91 | 107.41 | 107.45 | 5,285,831 | -0.96(-0.88%) |
May 24, 2019 | 109.10 | 109.11 | 108.09 | 108.41 | 2,213,537 | -0.02(-0.02%) |
May 23, 2019 | 109.31 | 109.50 | 108.12 | 108.43 | 3,935,950 | -1.09(-0.99%) |
May 22, 2019 | 107.79 | 109.89 | 107.79 | 109.51 | 4,238,360 | +1.30(+1.20%) |
May 21, 2019 | 108.64 | 109.34 | 108.17 | 108.22 | 2,812,978 | +0.33(+0.30%) |
May 20, 2019 | 107.56 | 107.95 | 106.75 | 107.89 | 3,277,981 | +0.20(+0.19%) |
May 17, 2019 | 107.40 | 108.28 | 106.95 | 107.69 | 3,350,093 | -0.67(-0.62%) |
May 16, 2019 | 106.35 | 109.24 | 106.35 | 108.35 | 4,216,646 | +1.63(+1.53%) |
May 15, 2019 | 106.38 | 106.93 | 105.53 | 106.72 | 4,034,913 | +0.63(+0.59%) |
May 14, 2019 | 105.90 | 106.64 | 105.72 | 106.10 | 3,974,110 | +0.53(+0.50%) |
May 13, 2019 | 106.02 | 106.33 | 105.11 | 105.57 | 4,641,764 | -1.71(-1.59%) |
May 10, 2019 | 106.73 | 107.37 | 105.43 | 107.28 | 3,965,487 | +0.39(+0.36%) |
May 09, 2019 | 106.95 | 107.21 | 105.94 | 106.89 | 6,303,888 | -0.41(-0.39%) |
May 08, 2019 | 106.36 | 107.90 | 106.36 | 107.31 | 3,241,998 | +1.21(+1.14%) |
May 07, 2019 | 107.35 | 107.53 | 105.65 | 106.10 | 5,553,482 | -1.58(-1.47%) |
May 06, 2019 | 106.91 | 108.07 | 106.43 | 107.67 | 6,448,168 | -0.24(-0.22%) |
May 03, 2019 | 109.33 | 109.33 | 107.57 | 107.92 | 6,170,101 | -1.43(-1.31%) |
May 02, 2019 | 109.33 | 109.45 | 107.87 | 109.35 | 4,516,748 | +0.26(+0.24%) |