Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.76 | 107.52 | 101.10 | 103.33 | 5,278,793 | -2.43(-2.30%) |
Jul 30, 2019 | 104.00 | 106.74 | 102.38 | 105.76 | 4,759,016 | +0.63(+0.60%) |
Jul 29, 2019 | 110.55 | 111.84 | 102.22 | 105.13 | 10,852,938 | -5.32(-4.82%) |
Jul 26, 2019 | 107.38 | 111.53 | 107.38 | 110.45 | 6,865,400 | +3.56(+3.33%) |
Jul 25, 2019 | 107.72 | 109.51 | 106.30 | 106.89 | 5,273,878 | -0.77(-0.72%) |
Jul 24, 2019 | 104.68 | 108.18 | 104.11 | 107.66 | 6,136,006 | +2.74(+2.61%) |
Jul 23, 2019 | 108.89 | 110.69 | 103.16 | 104.92 | 9,724,967 | -3.68(-3.39%) |
Jul 22, 2019 | 107.13 | 109.23 | 105.59 | 108.60 | 5,702,604 | +1.75(+1.64%) |
Jul 19, 2019 | 109.60 | 110.30 | 106.52 | 106.85 | 6,736,100 | -2.17(-1.99%) |
Jul 18, 2019 | 107.10 | 110.57 | 106.57 | 109.02 | 9,295,029 | -0.32(-0.29%) |
Jul 17, 2019 | 112.01 | 112.79 | 108.44 | 109.34 | 11,172,806 | -2.60(-2.32%) |
Jul 16, 2019 | 104.35 | 113.44 | 103.86 | 111.94 | 21,344,066 | +7.60(+7.28%) |
Jul 15, 2019 | 102.50 | 104.39 | 100.15 | 104.34 | 6,337,495 | +1.87(+1.82%) |
Jul 12, 2019 | 104.22 | 105.45 | 102.12 | 102.47 | 7,524,200 | -2.07(-1.98%) |
Jul 11, 2019 | 103.90 | 104.90 | 101.56 | 104.54 | 9,086,799 | +1.04(+1.00%) |
Jul 10, 2019 | 104.28 | 105.89 | 102.09 | 103.50 | 8,507,357 | +0.10(+0.10%) |
Jul 09, 2019 | 102.67 | 104.44 | 100.62 | 103.40 | 10,722,605 | +0.15(+0.15%) |
Jul 08, 2019 | 97.74 | 104.00 | 97.31 | 103.25 | 12,263,163 | +5.14(+5.24%) |
Jul 05, 2019 | 93.17 | 98.44 | 92.51 | 98.11 | 12,061,701 | +4.60(+4.92%) |
Jul 03, 2019 | 93.58 | 94.50 | 91.67 | 93.51 | 7,313,600 | +0.46(+0.49%) |
Jul 02, 2019 | 88.95 | 93.23 | 87.34 | 93.05 | 12,837,710 | +2.04(+2.24%) |
Jul 01, 2019 | 92.35 | 94.62 | 90.60 | 91.01 | 5,932,281 | +0.43(+0.47%) |
Jun 28, 2019 | 93.82 | 94.86 | 90.19 | 90.58 | 11,980,699 | -2.65(-2.84%) |
Jun 27, 2019 | 92.73 | 94.50 | 92.45 | 93.23 | 5,471,445 | +0.93(+1.01%) |
Jun 26, 2019 | 92.27 | 95.75 | 91.57 | 92.30 | 8,592,262 | -0.95(-1.02%) |
Jun 25, 2019 | 99.59 | 99.75 | 92.51 | 93.25 | 12,269,864 | -7.09(-7.07%) |
Jun 24, 2019 | 102.99 | 103.73 | 98.68 | 100.34 | 7,784,715 | -2.23(-2.17%) |
Jun 21, 2019 | 104.40 | 104.50 | 102.40 | 102.57 | 4,391,200 | -2.33(-2.22%) |
Jun 20, 2019 | 107.60 | 108.32 | 104.08 | 104.90 | 6,137,064 | -1.59(-1.49%) |
Jun 19, 2019 | 104.07 | 106.55 | 102.73 | 106.49 | 5,650,032 | +2.10(+2.01%) |
Jun 18, 2019 | 104.75 | 104.88 | 101.17 | 104.39 | 6,587,172 | +0.55(+0.53%) |
Jun 17, 2019 | 101.55 | 104.33 | 101.01 | 103.84 | 5,524,630 | +1.82(+1.78%) |
Jun 14, 2019 | 104.33 | 106.12 | 101.98 | 102.02 | 7,326,900 | -2.95(-2.81%) |
Jun 13, 2019 | 104.85 | 105.40 | 102.54 | 104.97 | 7,621,572 | +0.11(+0.10%) |
Jun 12, 2019 | 99.71 | 105.33 | 99.50 | 104.86 | 12,274,095 | +4.66(+4.65%) |
Jun 11, 2019 | 100.83 | 101.44 | 97.71 | 100.20 | 10,281,588 | -0.41(-0.41%) |
Jun 10, 2019 | 102.38 | 103.00 | 98.46 | 100.61 | 10,361,149 | -1.26(-1.24%) |
Jun 07, 2019 | 100.76 | 104.03 | 100.01 | 101.87 | 10,603,900 | +1.62(+1.62%) |
Jun 06, 2019 | 101.17 | 101.62 | 98.38 | 100.25 | 12,864,866 | -1.46(-1.44%) |
Jun 05, 2019 | 97.30 | 102.00 | 96.49 | 101.71 | 23,460,288 | +7.72(+8.21%) |
Jun 04, 2019 | 91.00 | 93.72 | 90.70 | 93.99 | 7,775,508 | +4.28(+4.77%) |
Jun 03, 2019 | 90.77 | 92.50 | 88.92 | 89.71 | 10,551,145 | -0.69(-0.76%) |
May 31, 2019 | 92.00 | 93.74 | 90.06 | 90.40 | 10,050,200 | -2.94(-3.15%) |
May 30, 2019 | 92.33 | 94.96 | 90.51 | 93.34 | 11,587,632 | +1.54(+1.68%) |
May 29, 2019 | 90.58 | 94.40 | 90.20 | 91.80 | 17,455,498 | +2.97(+3.34%) |
May 28, 2019 | 94.15 | 95.10 | 87.80 | 88.83 | 21,511,988 | -6.95(-7.26%) |
May 24, 2019 | 90.50 | 95.95 | 90.08 | 95.78 | 19,017,100 | +5.80(+6.45%) |
May 23, 2019 | 87.79 | 90.00 | 86.62 | 89.98 | 11,654,089 | +1.96(+2.23%) |
May 22, 2019 | 87.79 | 89.35 | 86.47 | 88.02 | 10,013,291 | +0.39(+0.45%) |
May 21, 2019 | 83.97 | 87.65 | 83.75 | 87.63 | 10,984,760 | +4.30(+5.16%) |
May 20, 2019 | 83.81 | 85.00 | 81.23 | 83.33 | 11,113,715 | -0.70(-0.83%) |
May 17, 2019 | 82.50 | 87.14 | 82.35 | 84.03 | 16,140,900 | +0.78(+0.94%) |
May 16, 2019 | 82.59 | 84.40 | 80.61 | 83.25 | 11,838,962 | -0.09(-0.11%) |
May 15, 2019 | 82.65 | 84.85 | 81.59 | 83.34 | 10,496,940 | +0.51(+0.62%) |
May 14, 2019 | 80.66 | 83.39 | 79.67 | 82.83 | 10,514,304 | +3.38(+4.25%) |
May 13, 2019 | 80.76 | 84.90 | 78.86 | 79.45 | 22,869,424 | -3.30(-3.99%) |
May 10, 2019 | 82.00 | 86.50 | 80.87 | 82.75 | 25,933,300 | -0.42(-0.50%) |
May 09, 2019 | 70.00 | 83.35 | 69.00 | 83.17 | 56,687,960 | +18.25(+28.11%) |
May 08, 2019 | 64.00 | 65.80 | 63.81 | 64.92 | 12,289,062 | +0.51(+0.79%) |
May 07, 2019 | 66.89 | 68.43 | 63.64 | 64.41 | 13,987,395 | -1.34(-2.04%) |
May 06, 2019 | 63.05 | 66.20 | 62.56 | 65.75 | 8,641,605 | +0.73(+1.12%) |
May 03, 2019 | 64.80 | 65.05 | 63.65 | 65.02 | 4,597,700 | +0.63(+0.98%) |
May 02, 2019 | 63.52 | 64.63 | 62.34 | 64.39 | 6,195,480 | +0.70(+1.10%) |