Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1050 | 1057 | 1030 | 1043 | 95,623 | -6.30(-0.60%) |
Jul 30, 2019 | 1040 | 1053 | 1034 | 1049 | 66,375 | -0.60(-0.06%) |
Jul 29, 2019 | 1045 | 1052 | 1038 | 1050 | 118,776 | +0.00(+0.00%) |
Jul 26, 2019 | 1070 | 1075 | 1047 | 1050 | 146,050 | -29.30(-2.71%) |
Jul 25, 2019 | 1062 | 1080 | 1047 | 1079 | 247,312 | +7.90(+0.74%) |
Jul 24, 2019 | 1059 | 1089 | 1057 | 1071 | 162,232 | -1.80(-0.17%) |
Jul 23, 2019 | 1050 | 1099 | 1045 | 1073 | 395,864 | +90.30(+9.19%) |
Jul 22, 2019 | 975.60 | 984.00 | 968.80 | 982.90 | 126,261 | +12.90(+1.33%) |
Jul 19, 2019 | 978.40 | 988.70 | 969.90 | 970.00 | 101,050 | +2.60(+0.27%) |
Jul 18, 2019 | 958.00 | 974.10 | 948.85 | 967.40 | 72,803 | +8.70(+0.91%) |
Jul 17, 2019 | 968.50 | 969.30 | 957.70 | 958.70 | 62,797 | -5.40(-0.56%) |
Jul 16, 2019 | 949.60 | 980.85 | 945.99 | 964.10 | 97,701 | +15.30(+1.61%) |
Jul 15, 2019 | 947.30 | 978.00 | 944.80 | 948.80 | 106,957 | +20.60(+2.22%) |
Jul 12, 2019 | 927.00 | 946.00 | 919.80 | 928.20 | 125,320 | +7.90(+0.86%) |
Jul 11, 2019 | 909.80 | 921.60 | 898.80 | 920.30 | 74,059 | +15.00(+1.66%) |
Jul 10, 2019 | 933.00 | 937.45 | 902.70 | 905.30 | 93,838 | -27.70(-2.97%) |
Jul 09, 2019 | 908.50 | 933.30 | 904.20 | 933.00 | 130,311 | +23.10(+2.54%) |
Jul 08, 2019 | 954.30 | 954.80 | 907.95 | 909.90 | 176,935 | -48.90(-5.10%) |
Jul 05, 2019 | 970.80 | 973.10 | 956.20 | 958.80 | 84,270 | -12.00(-1.24%) |
Jul 03, 2019 | 978.60 | 979.70 | 962.00 | 970.80 | 47,250 | -8.40(-0.86%) |
Jul 02, 2019 | 982.70 | 989.60 | 967.30 | 979.20 | 161,067 | -5.00(-0.51%) |
Jul 01, 2019 | 995.60 | 1015 | 975.50 | 984.20 | 166,376 | +18.40(+1.91%) |
Jun 28, 2019 | 957.40 | 967.70 | 950.40 | 965.80 | 96,480 | +8.30(+0.87%) |
Jun 27, 2019 | 962.50 | 978.30 | 945.30 | 957.50 | 117,985 | +1.30(+0.14%) |
Jun 26, 2019 | 922.70 | 961.60 | 919.20 | 956.20 | 174,720 | +42.70(+4.67%) |
Jun 25, 2019 | 926.20 | 936.00 | 908.20 | 913.50 | 114,241 | -23.20(-2.48%) |
Jun 24, 2019 | 949.90 | 952.90 | 924.00 | 936.70 | 98,781 | -9.30(-0.98%) |
Jun 21, 2019 | 932.40 | 948.50 | 920.90 | 946.00 | 97,330 | +11.20(+1.20%) |
Jun 20, 2019 | 946.90 | 959.50 | 933.40 | 934.80 | 153,398 | +0.70(+0.07%) |
Jun 19, 2019 | 925.70 | 936.90 | 915.20 | 934.10 | 108,318 | +18.20(+1.99%) |
Jun 18, 2019 | 903.30 | 926.80 | 893.50 | 915.90 | 86,064 | +24.20(+2.71%) |
Jun 17, 2019 | 906.90 | 907.30 | 870.60 | 891.70 | 57,320 | -15.90(-1.75%) |
Jun 14, 2019 | 898.70 | 908.20 | 891.45 | 907.60 | 64,630 | +5.70(+0.63%) |
Jun 13, 2019 | 901.40 | 905.25 | 894.30 | 901.90 | 66,820 | +5.90(+0.66%) |
Jun 12, 2019 | 902.60 | 907.00 | 886.65 | 896.00 | 72,341 | -17.50(-1.92%) |
Jun 11, 2019 | 913.00 | 928.50 | 901.55 | 913.50 | 84,492 | +19.10(+2.14%) |
Jun 10, 2019 | 903.00 | 916.40 | 893.00 | 894.40 | 94,884 | +1.50(+0.17%) |
Jun 07, 2019 | 888.00 | 903.10 | 882.60 | 892.90 | 88,830 | +12.90(+1.47%) |
Jun 06, 2019 | 881.20 | 885.00 | 870.05 | 880.00 | 100,613 | -5.00(-0.56%) |
Jun 05, 2019 | 915.50 | 915.70 | 869.20 | 885.00 | 124,353 | -23.90(-2.63%) |
Jun 04, 2019 | 880.90 | 911.10 | 875.10 | 908.90 | 181,165 | +29.10(+3.31%) |
Jun 03, 2019 | 856.50 | 885.30 | 851.20 | 879.80 | 179,088 | +23.30(+2.72%) |
May 31, 2019 | 838.20 | 863.20 | 833.70 | 856.50 | 114,750 | +15.40(+1.83%) |
May 30, 2019 | 835.90 | 852.40 | 835.60 | 841.10 | 95,724 | +9.20(+1.11%) |
May 29, 2019 | 822.60 | 839.80 | 819.00 | 831.90 | 94,326 | +4.20(+0.51%) |
May 28, 2019 | 822.70 | 854.20 | 822.20 | 827.70 | 222,062 | +12.30(+1.51%) |
May 24, 2019 | 817.50 | 819.90 | 810.30 | 815.40 | 100,390 | +3.70(+0.46%) |
May 23, 2019 | 810.90 | 820.00 | 801.80 | 811.70 | 116,637 | -16.70(-2.02%) |
May 22, 2019 | 841.40 | 855.30 | 820.10 | 828.40 | 105,614 | -16.80(-1.99%) |
May 21, 2019 | 835.00 | 855.00 | 827.50 | 845.20 | 121,179 | +14.00(+1.68%) |
May 20, 2019 | 836.20 | 839.40 | 816.60 | 831.20 | 160,009 | -15.40(-1.82%) |
May 17, 2019 | 846.00 | 853.30 | 832.10 | 846.60 | 101,350 | -12.10(-1.41%) |
May 16, 2019 | 860.10 | 872.70 | 857.30 | 858.70 | 135,493 | +2.70(+0.32%) |
May 15, 2019 | 841.00 | 873.70 | 836.60 | 856.00 | 162,521 | +15.70(+1.87%) |
May 14, 2019 | 827.50 | 850.90 | 821.40 | 840.30 | 138,745 | +21.00(+2.56%) |
May 13, 2019 | 855.40 | 856.50 | 813.10 | 819.30 | 202,077 | -60.80(-6.91%) |
May 10, 2019 | 885.40 | 899.60 | 862.90 | 880.10 | 119,030 | -1.40(-0.16%) |
May 09, 2019 | 888.20 | 888.20 | 854.20 | 881.50 | 201,846 | -27.00(-2.97%) |
May 08, 2019 | 883.50 | 908.60 | 873.10 | 908.50 | 141,803 | +23.90(+2.70%) |
May 07, 2019 | 910.00 | 913.70 | 867.60 | 884.60 | 206,469 | -35.40(-3.85%) |
May 06, 2019 | 919.80 | 929.00 | 903.90 | 920.00 | 153,218 | -33.10(-3.47%) |
May 03, 2019 | 960.00 | 972.20 | 950.20 | 953.10 | 140,720 | -4.30(-0.45%) |
May 02, 2019 | 939.70 | 979.90 | 939.70 | 957.40 | 149,355 | +18.90(+2.01%) |