Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.95 | 104.14 | 102.65 | 103.24 | 1,838,085 | -0.66(-0.64%) |
Jul 30, 2019 | 104.47 | 104.59 | 103.42 | 103.90 | 1,243,887 | -0.79(-0.75%) |
Jul 29, 2019 | 104.30 | 104.75 | 103.72 | 104.69 | 936,627 | +0.07(+0.07%) |
Jul 26, 2019 | 104.39 | 104.94 | 104.05 | 104.62 | 959,292 | +1.04(+1.00%) |
Jul 25, 2019 | 103.27 | 103.64 | 102.97 | 103.58 | 961,811 | +0.21(+0.20%) |
Jul 24, 2019 | 103.62 | 104.15 | 102.92 | 103.37 | 978,168 | -0.24(-0.23%) |
Jul 23, 2019 | 104.10 | 104.16 | 102.86 | 103.61 | 1,097,614 | -0.33(-0.32%) |
Jul 22, 2019 | 103.33 | 104.22 | 103.13 | 103.94 | 1,701,163 | +0.69(+0.67%) |
Jul 19, 2019 | 104.11 | 104.22 | 103.21 | 103.25 | 1,512,285 | -0.49(-0.47%) |
Jul 18, 2019 | 102.98 | 104.02 | 102.77 | 103.74 | 1,289,784 | +1.18(+1.15%) |
Jul 17, 2019 | 102.33 | 102.86 | 102.19 | 102.56 | 973,074 | +0.21(+0.21%) |
Jul 16, 2019 | 102.59 | 102.90 | 102.01 | 102.34 | 1,003,449 | -0.36(-0.35%) |
Jul 15, 2019 | 102.11 | 102.89 | 102.04 | 102.70 | 1,268,903 | +0.81(+0.79%) |
Jul 12, 2019 | 102.23 | 102.60 | 101.42 | 101.89 | 1,588,466 | -0.41(-0.40%) |
Jul 11, 2019 | 101.95 | 102.32 | 101.46 | 102.31 | 985,660 | +0.48(+0.47%) |
Jul 10, 2019 | 101.56 | 101.87 | 101.02 | 101.83 | 1,224,324 | +0.45(+0.44%) |
Jul 09, 2019 | 100.78 | 101.54 | 100.78 | 101.38 | 1,216,782 | +0.40(+0.40%) |
Jul 08, 2019 | 101.20 | 101.36 | 100.65 | 100.98 | 1,363,359 | -0.17(-0.17%) |
Jul 05, 2019 | 101.57 | 101.71 | 100.72 | 101.15 | 1,396,106 | -0.68(-0.67%) |
Jul 03, 2019 | 101.85 | 102.14 | 101.36 | 101.83 | 1,143,478 | +0.07(+0.07%) |
Jul 02, 2019 | 100.63 | 101.84 | 100.38 | 101.76 | 1,726,488 | +1.29(+1.29%) |
Jul 01, 2019 | 101.35 | 101.48 | 99.76 | 100.46 | 1,948,959 | -1.08(-1.07%) |
Jun 28, 2019 | 101.55 | 101.66 | 100.23 | 101.55 | 4,219,054 | +0.10(+0.10%) |
Jun 27, 2019 | 101.15 | 101.56 | 100.78 | 101.44 | 1,755,908 | +0.40(+0.40%) |
Jun 26, 2019 | 101.27 | 101.38 | 100.48 | 101.04 | 1,649,131 | -0.17(-0.17%) |
Jun 25, 2019 | 101.54 | 102.11 | 100.84 | 101.22 | 1,679,155 | -0.32(-0.32%) |
Jun 24, 2019 | 101.49 | 101.58 | 100.95 | 101.54 | 1,115,978 | +0.36(+0.35%) |
Jun 21, 2019 | 101.56 | 101.90 | 101.00 | 101.18 | 2,265,049 | -0.32(-0.32%) |
Jun 20, 2019 | 100.75 | 101.56 | 100.68 | 101.50 | 1,223,439 | +1.07(+1.07%) |
Jun 19, 2019 | 99.96 | 100.70 | 99.34 | 100.43 | 1,010,933 | +0.68(+0.68%) |
Jun 18, 2019 | 100.81 | 100.86 | 99.59 | 99.75 | 1,145,283 | -0.41(-0.41%) |
Jun 17, 2019 | 100.87 | 101.15 | 100.05 | 100.16 | 899,113 | -0.58(-0.57%) |
Jun 14, 2019 | 100.18 | 101.04 | 100.11 | 100.74 | 1,186,091 | +0.74(+0.74%) |
Jun 13, 2019 | 100.06 | 100.43 | 99.61 | 99.99 | 1,278,919 | +0.04(+0.04%) |
Jun 12, 2019 | 99.13 | 100.46 | 99.10 | 99.96 | 1,794,347 | +1.26(+1.27%) |
Jun 11, 2019 | 100.11 | 100.28 | 98.41 | 98.70 | 1,963,502 | -0.99(-0.99%) |
Jun 10, 2019 | 100.55 | 100.55 | 99.04 | 99.69 | 1,263,680 | -0.39(-0.38%) |
Jun 07, 2019 | 99.82 | 100.59 | 99.61 | 100.08 | 1,436,649 | +0.60(+0.60%) |
Jun 06, 2019 | 98.65 | 99.65 | 98.60 | 99.48 | 1,741,929 | +1.04(+1.05%) |
Jun 05, 2019 | 98.38 | 98.73 | 97.62 | 98.44 | 1,478,110 | +0.29(+0.30%) |
Jun 04, 2019 | 96.34 | 98.24 | 96.06 | 98.15 | 2,726,492 | +2.62(+2.75%) |
Jun 03, 2019 | 93.81 | 95.76 | 93.43 | 95.53 | 2,256,132 | +1.61(+1.72%) |
May 31, 2019 | 92.57 | 94.00 | 92.43 | 93.91 | 2,849,104 | +0.73(+0.79%) |
May 30, 2019 | 91.65 | 93.27 | 91.65 | 93.18 | 1,595,737 | +1.74(+1.91%) |
May 29, 2019 | 91.38 | 91.52 | 90.79 | 91.43 | 1,088,098 | -0.14(-0.15%) |
May 28, 2019 | 92.84 | 93.42 | 91.21 | 91.57 | 4,041,260 | -1.09(-1.18%) |
May 24, 2019 | 93.42 | 93.70 | 92.60 | 92.66 | 1,080,484 | -0.37(-0.39%) |
May 23, 2019 | 92.93 | 93.20 | 92.33 | 93.03 | 1,208,738 | -0.06(-0.07%) |
May 22, 2019 | 93.35 | 93.53 | 92.93 | 93.09 | 1,287,595 | -0.29(-0.31%) |
May 21, 2019 | 92.86 | 93.73 | 92.70 | 93.39 | 2,335,037 | +1.00(+1.08%) |
May 20, 2019 | 92.78 | 93.00 | 92.31 | 92.39 | 1,465,116 | -0.56(-0.60%) |
May 17, 2019 | 92.09 | 93.10 | 91.89 | 92.95 | 1,498,008 | +0.39(+0.43%) |
May 16, 2019 | 92.69 | 93.27 | 92.23 | 92.55 | 2,022,096 | +0.47(+0.51%) |
May 15, 2019 | 91.98 | 92.56 | 91.77 | 92.09 | 1,173,521 | +0.09(+0.10%) |
May 14, 2019 | 91.77 | 92.62 | 91.75 | 91.99 | 1,491,991 | +0.25(+0.27%) |
May 13, 2019 | 91.72 | 92.09 | 90.84 | 91.75 | 1,407,450 | -0.93(-1.01%) |
May 10, 2019 | 91.81 | 93.05 | 91.58 | 92.68 | 1,731,704 | +0.63(+0.68%) |
May 09, 2019 | 91.35 | 92.11 | 90.84 | 92.05 | 1,419,159 | +0.23(+0.25%) |
May 08, 2019 | 92.44 | 92.60 | 91.81 | 91.82 | 2,295,476 | -0.90(-0.97%) |
May 07, 2019 | 92.90 | 93.46 | 91.86 | 92.72 | 1,826,469 | -0.86(-0.92%) |
May 06, 2019 | 92.94 | 93.76 | 92.79 | 93.57 | 1,129,209 | -0.28(-0.30%) |
May 03, 2019 | 93.27 | 94.55 | 93.24 | 93.86 | 1,881,531 | +0.90(+0.96%) |
May 02, 2019 | 92.81 | 93.75 | 92.50 | 92.96 | 1,999,967 | -0.18(-0.20%) |