Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.88 | 107.67 | 105.88 | 107.40 | 233,260 | +1.28(+1.21%) |
Jul 30, 2019 | 106.22 | 106.29 | 105.68 | 106.12 | 286,747 | +0.48(+0.45%) |
Jul 29, 2019 | 105.92 | 106.16 | 105.55 | 105.64 | 83,505 | +0.08(+0.07%) |
Jul 26, 2019 | 105.86 | 105.90 | 105.40 | 105.56 | 74,118 | +0.32(+0.30%) |
Jul 25, 2019 | 105.34 | 105.50 | 104.56 | 105.25 | 79,335 | -0.59(-0.56%) |
Jul 24, 2019 | 105.77 | 105.99 | 105.58 | 105.83 | 68,919 | +0.61(+0.58%) |
Jul 23, 2019 | 105.63 | 105.72 | 104.94 | 105.23 | 57,064 | -0.78(-0.74%) |
Jul 22, 2019 | 106.57 | 106.65 | 105.83 | 106.01 | 41,201 | +0.23(+0.21%) |
Jul 19, 2019 | 105.91 | 106.14 | 105.61 | 105.78 | 568,598 | -0.57(-0.54%) |
Jul 18, 2019 | 105.83 | 106.71 | 105.57 | 106.36 | 129,255 | -0.02(-0.02%) |
Jul 17, 2019 | 105.43 | 106.47 | 105.43 | 106.37 | 78,177 | +1.52(+1.44%) |
Jul 16, 2019 | 104.47 | 104.86 | 104.23 | 104.86 | 245,613 | -0.50(-0.47%) |
Jul 15, 2019 | 104.67 | 105.38 | 104.67 | 105.36 | 107,322 | +1.00(+0.96%) |
Jul 12, 2019 | 103.92 | 104.66 | 103.81 | 104.35 | 337,928 | +0.06(+0.06%) |
Jul 11, 2019 | 105.42 | 105.71 | 103.86 | 104.29 | 239,188 | -1.97(-1.85%) |
Jul 10, 2019 | 106.95 | 106.98 | 105.99 | 106.26 | 113,131 | -0.95(-0.88%) |
Jul 09, 2019 | 107.33 | 107.39 | 106.76 | 107.21 | 70,514 | +0.01(+0.01%) |
Jul 08, 2019 | 107.59 | 107.75 | 107.19 | 107.20 | 80,612 | +0.25(+0.24%) |
Jul 05, 2019 | 106.79 | 107.04 | 106.10 | 106.95 | 135,527 | -1.83(-1.68%) |
Jul 03, 2019 | 107.97 | 108.83 | 107.97 | 108.77 | 163,559 | +1.05(+0.98%) |
Jul 02, 2019 | 106.75 | 107.86 | 106.75 | 107.72 | 126,531 | +1.15(+1.08%) |
Jul 01, 2019 | 106.94 | 107.09 | 105.87 | 106.57 | 235,969 | -0.36(-0.34%) |
Jun 28, 2019 | 106.83 | 107.33 | 106.64 | 106.93 | 189,334 | -0.12(-0.11%) |
Jun 27, 2019 | 106.57 | 107.25 | 106.23 | 107.05 | 125,566 | +0.81(+0.76%) |
Jun 26, 2019 | 106.88 | 106.92 | 106.10 | 106.24 | 114,583 | -0.83(-0.78%) |
Jun 25, 2019 | 107.02 | 107.32 | 106.91 | 107.07 | 165,691 | +0.57(+0.54%) |
Jun 24, 2019 | 106.24 | 106.68 | 106.18 | 106.50 | 130,835 | +0.88(+0.83%) |
Jun 21, 2019 | 106.97 | 106.97 | 105.50 | 105.62 | 112,484 | -1.39(-1.30%) |
Jun 20, 2019 | 107.14 | 107.70 | 106.74 | 107.01 | 112,147 | +0.30(+0.28%) |
Jun 19, 2019 | 106.17 | 107.04 | 105.86 | 106.71 | 109,584 | +0.26(+0.24%) |
Jun 18, 2019 | 107.01 | 107.14 | 106.14 | 106.45 | 125,513 | +0.69(+0.65%) |
Jun 17, 2019 | 105.50 | 105.86 | 105.20 | 105.76 | 152,250 | +0.24(+0.23%) |
Jun 14, 2019 | 105.34 | 105.98 | 105.21 | 105.52 | 343,264 | +0.20(+0.19%) |
Jun 13, 2019 | 104.95 | 105.54 | 104.95 | 105.32 | 101,644 | +0.32(+0.31%) |
Jun 12, 2019 | 104.63 | 105.01 | 104.54 | 105.00 | 49,983 | +0.01(+0.01%) |
Jun 11, 2019 | 104.68 | 105.25 | 104.66 | 104.99 | 223,714 | +0.23(+0.22%) |
Jun 10, 2019 | 104.94 | 104.94 | 104.45 | 104.75 | 183,118 | -1.14(-1.07%) |
Jun 07, 2019 | 105.97 | 106.26 | 105.53 | 105.89 | 105,417 | +1.09(+1.04%) |
Jun 06, 2019 | 105.30 | 105.91 | 104.42 | 104.80 | 164,432 | +0.55(+0.53%) |
Jun 05, 2019 | 104.69 | 105.00 | 104.16 | 104.25 | 360,589 | -1.05(-0.99%) |
Jun 04, 2019 | 106.00 | 106.31 | 104.95 | 105.30 | 274,166 | -1.75(-1.63%) |
Jun 03, 2019 | 106.49 | 107.18 | 106.06 | 107.04 | 355,430 | +0.90(+0.85%) |
May 31, 2019 | 105.23 | 106.31 | 105.00 | 106.14 | 262,348 | +1.76(+1.68%) |
May 30, 2019 | 103.27 | 104.50 | 102.99 | 104.38 | 85,176 | +1.36(+1.32%) |
May 29, 2019 | 103.83 | 104.13 | 102.98 | 103.02 | 481,754 | +0.27(+0.26%) |
May 28, 2019 | 102.28 | 102.95 | 102.06 | 102.75 | 176,618 | +1.03(+1.01%) |
May 24, 2019 | 101.52 | 101.72 | 101.33 | 101.72 | 166,014 | +0.11(+0.11%) |
May 23, 2019 | 100.74 | 102.10 | 100.69 | 101.61 | 177,657 | +1.63(+1.63%) |
May 22, 2019 | 99.44 | 100.18 | 99.42 | 99.98 | 220,900 | +0.66(+0.67%) |
May 21, 2019 | 99.42 | 99.50 | 99.18 | 99.32 | 89,258 | -0.22(-0.22%) |
May 20, 2019 | 99.93 | 100.22 | 99.48 | 99.54 | 475,997 | -0.15(-0.15%) |
May 17, 2019 | 99.98 | 100.03 | 99.44 | 99.69 | 107,210 | +0.28(+0.28%) |
May 16, 2019 | 99.58 | 99.58 | 99.18 | 99.41 | 218,091 | -0.31(-0.31%) |
May 15, 2019 | 99.96 | 99.96 | 99.46 | 99.72 | 78,653 | +0.65(+0.66%) |
May 14, 2019 | 99.24 | 99.32 | 98.91 | 99.07 | 107,193 | -0.38(-0.39%) |
May 13, 2019 | 99.04 | 99.62 | 98.89 | 99.46 | 309,587 | +1.00(+1.02%) |
May 10, 2019 | 98.59 | 99.12 | 98.28 | 98.45 | 318,523 | -0.15(-0.15%) |
May 09, 2019 | 98.83 | 99.10 | 98.02 | 98.60 | 94,868 | +0.53(+0.54%) |
May 08, 2019 | 98.84 | 98.98 | 97.98 | 98.07 | 152,645 | -0.52(-0.53%) |
May 07, 2019 | 98.18 | 98.82 | 97.98 | 98.59 | 84,885 | +1.00(+1.02%) |
May 06, 2019 | 97.96 | 97.96 | 97.51 | 97.60 | 106,263 | +0.51(+0.53%) |
May 03, 2019 | 97.20 | 97.41 | 96.90 | 97.09 | 75,059 | +0.40(+0.42%) |
May 02, 2019 | 97.11 | 97.35 | 96.45 | 96.69 | 80,594 | -0.67(-0.69%) |