Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 110.13 | 110.13 | 106.60 | 107.86 | 1,306,427 | -2.77(-2.50%) |
Jul 30, 2019 | 111.92 | 112.11 | 109.80 | 110.63 | 734,140 | -1.72(-1.53%) |
Jul 29, 2019 | 111.77 | 112.47 | 111.03 | 112.35 | 1,138,207 | +0.59(+0.52%) |
Jul 26, 2019 | 110.26 | 112.10 | 109.77 | 111.77 | 932,475 | +2.10(+1.92%) |
Jul 25, 2019 | 110.04 | 110.32 | 109.14 | 109.66 | 1,076,580 | -0.58(-0.52%) |
Jul 24, 2019 | 111.08 | 111.86 | 109.64 | 110.24 | 1,115,501 | -0.82(-0.73%) |
Jul 23, 2019 | 111.94 | 112.20 | 110.64 | 111.06 | 1,075,567 | -0.27(-0.24%) |
Jul 22, 2019 | 110.67 | 111.61 | 110.08 | 111.32 | 1,061,660 | +0.93(+0.84%) |
Jul 19, 2019 | 109.92 | 111.04 | 109.33 | 110.39 | 1,125,867 | +0.30(+0.27%) |
Jul 18, 2019 | 108.62 | 110.12 | 108.22 | 110.09 | 1,115,555 | +1.65(+1.52%) |
Jul 17, 2019 | 109.53 | 109.93 | 107.60 | 108.44 | 1,620,696 | -0.89(-0.81%) |
Jul 16, 2019 | 110.19 | 111.33 | 109.25 | 109.33 | 1,703,878 | -1.96(-1.76%) |
Jul 15, 2019 | 110.90 | 111.79 | 110.65 | 111.29 | 949,562 | +0.59(+0.53%) |
Jul 12, 2019 | 109.16 | 111.04 | 108.90 | 110.70 | 1,127,783 | +2.16(+1.99%) |
Jul 11, 2019 | 108.01 | 108.90 | 107.28 | 108.55 | 1,080,231 | +0.74(+0.68%) |
Jul 10, 2019 | 108.80 | 109.33 | 107.11 | 107.81 | 1,271,642 | -0.96(-0.88%) |
Jul 09, 2019 | 109.96 | 110.76 | 108.39 | 108.77 | 1,544,891 | -1.35(-1.23%) |
Jul 08, 2019 | 108.61 | 110.29 | 107.93 | 110.12 | 2,111,185 | +1.18(+1.08%) |
Jul 05, 2019 | 107.38 | 108.97 | 106.88 | 108.94 | 715,268 | +1.70(+1.59%) |
Jul 03, 2019 | 106.56 | 107.88 | 106.56 | 107.23 | 687,688 | +0.78(+0.73%) |
Jul 02, 2019 | 107.14 | 107.21 | 106.01 | 106.46 | 1,221,735 | -0.67(-0.63%) |
Jul 01, 2019 | 108.26 | 108.64 | 106.04 | 107.13 | 1,364,320 | -0.12(-0.11%) |
Jun 28, 2019 | 106.60 | 107.48 | 105.88 | 107.25 | 2,763,464 | +0.17(+0.16%) |
Jun 27, 2019 | 105.73 | 107.23 | 105.47 | 107.08 | 1,188,471 | +1.35(+1.27%) |
Jun 26, 2019 | 108.39 | 108.77 | 105.08 | 105.74 | 2,030,056 | -2.76(-2.54%) |
Jun 25, 2019 | 107.83 | 109.16 | 107.56 | 108.50 | 1,772,226 | +1.01(+0.94%) |
Jun 24, 2019 | 107.16 | 109.23 | 107.05 | 107.48 | 2,569,287 | +0.67(+0.63%) |
Jun 21, 2019 | 104.88 | 107.01 | 104.56 | 106.81 | 2,584,930 | +2.26(+2.16%) |
Jun 20, 2019 | 101.19 | 105.59 | 99.12 | 104.56 | 4,544,203 | +1.11(+1.07%) |
Jun 19, 2019 | 103.89 | 105.08 | 102.01 | 103.45 | 2,827,453 | -0.46(-0.44%) |
Jun 18, 2019 | 104.27 | 105.19 | 103.31 | 103.90 | 2,416,899 | -0.34(-0.32%) |
Jun 17, 2019 | 105.58 | 105.71 | 103.02 | 104.24 | 2,080,428 | -1.21(-1.14%) |
Jun 14, 2019 | 104.64 | 105.90 | 104.51 | 105.45 | 1,016,039 | +0.69(+0.66%) |
Jun 13, 2019 | 104.06 | 105.29 | 103.97 | 104.76 | 1,436,715 | +0.96(+0.92%) |
Jun 12, 2019 | 105.59 | 105.75 | 103.20 | 103.80 | 1,298,009 | -1.07(-1.03%) |
Jun 11, 2019 | 105.35 | 106.41 | 104.60 | 104.87 | 1,242,656 | +0.05(+0.04%) |
Jun 10, 2019 | 107.15 | 108.15 | 104.37 | 104.83 | 1,006,055 | -2.06(-1.93%) |
Jun 07, 2019 | 106.91 | 108.05 | 106.62 | 106.89 | 1,300,694 | +0.56(+0.53%) |
Jun 06, 2019 | 103.97 | 106.94 | 103.75 | 106.33 | 1,265,080 | +2.35(+2.26%) |
Jun 05, 2019 | 104.22 | 104.46 | 103.24 | 103.97 | 1,373,897 | -0.01(-0.01%) |
Jun 04, 2019 | 103.13 | 105.35 | 102.95 | 103.98 | 1,854,568 | +1.38(+1.35%) |
Jun 03, 2019 | 102.21 | 102.78 | 101.67 | 102.60 | 1,591,224 | +0.11(+0.11%) |
May 31, 2019 | 102.81 | 103.48 | 102.12 | 102.49 | 1,543,127 | -1.17(-1.13%) |
May 30, 2019 | 102.01 | 104.11 | 101.90 | 103.66 | 1,069,063 | +1.52(+1.48%) |
May 29, 2019 | 103.44 | 103.51 | 101.06 | 102.14 | 1,981,747 | -1.94(-1.86%) |
May 28, 2019 | 106.27 | 106.60 | 104.04 | 104.08 | 2,697,304 | -1.76(-1.66%) |
May 24, 2019 | 106.33 | 106.64 | 105.04 | 105.84 | 1,388,655 | -0.55(-0.52%) |
May 23, 2019 | 108.28 | 108.46 | 105.41 | 106.40 | 1,973,765 | -2.00(-1.85%) |
May 22, 2019 | 109.63 | 110.25 | 107.73 | 108.40 | 2,021,998 | -1.54(-1.40%) |
May 21, 2019 | 108.56 | 110.42 | 108.46 | 109.94 | 1,925,959 | +1.65(+1.52%) |
May 20, 2019 | 105.87 | 108.61 | 105.41 | 108.29 | 2,320,077 | +2.69(+2.54%) |
May 17, 2019 | 103.98 | 106.22 | 103.98 | 105.61 | 2,114,933 | +0.80(+0.77%) |
May 16, 2019 | 106.88 | 107.60 | 104.56 | 104.80 | 1,594,612 | -1.77(-1.66%) |
May 15, 2019 | 106.50 | 107.32 | 106.27 | 106.57 | 1,134,130 | -0.06(-0.06%) |
May 14, 2019 | 105.88 | 107.51 | 105.80 | 106.64 | 1,190,055 | +0.75(+0.71%) |
May 13, 2019 | 105.90 | 106.37 | 105.19 | 105.89 | 1,153,074 | -1.38(-1.29%) |
May 10, 2019 | 105.85 | 107.51 | 105.30 | 107.27 | 1,117,166 | +1.23(+1.16%) |
May 09, 2019 | 104.50 | 106.05 | 104.15 | 106.04 | 1,106,382 | +1.30(+1.25%) |
May 08, 2019 | 105.07 | 105.45 | 104.21 | 104.73 | 1,006,580 | -0.52(-0.49%) |
May 07, 2019 | 104.02 | 105.46 | 104.02 | 105.25 | 1,920,037 | +0.69(+0.66%) |
May 06, 2019 | 102.59 | 104.75 | 102.22 | 104.56 | 1,132,293 | +0.88(+0.85%) |
May 03, 2019 | 104.09 | 104.35 | 103.13 | 103.68 | 1,073,129 | -0.12(-0.11%) |
May 02, 2019 | 102.43 | 104.24 | 102.27 | 103.80 | 2,003,162 | +2.01(+1.97%) |