Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.06 | 103.63 | 101.92 | 102.02 | 49,956 | -1.36(-1.32%) |
Jul 30, 2019 | 101.47 | 103.50 | 101.47 | 103.38 | 110,226 | +0.92(+0.90%) |
Jul 29, 2019 | 103.03 | 103.03 | 102.19 | 102.45 | 69,735 | +0.20(+0.20%) |
Jul 26, 2019 | 103.02 | 103.02 | 100.92 | 102.25 | 60,341 | -0.17(-0.16%) |
Jul 25, 2019 | 100.38 | 103.83 | 100.35 | 102.42 | 64,309 | +2.42(+2.42%) |
Jul 24, 2019 | 98.47 | 100.03 | 96.30 | 99.99 | 118,774 | +3.45(+3.58%) |
Jul 23, 2019 | 93.59 | 96.81 | 93.59 | 96.54 | 36,385 | +2.09(+2.21%) |
Jul 22, 2019 | 94.05 | 94.52 | 93.51 | 94.45 | 25,774 | +0.70(+0.75%) |
Jul 19, 2019 | 94.94 | 95.30 | 93.49 | 93.75 | 25,699 | -1.47(-1.54%) |
Jul 18, 2019 | 94.93 | 95.62 | 94.82 | 95.22 | 12,597 | +0.27(+0.29%) |
Jul 17, 2019 | 94.98 | 95.73 | 94.20 | 94.94 | 42,042 | +0.41(+0.43%) |
Jul 16, 2019 | 94.47 | 96.04 | 94.36 | 94.54 | 40,478 | +0.18(+0.20%) |
Jul 15, 2019 | 94.10 | 95.44 | 93.54 | 94.35 | 51,772 | +0.87(+0.93%) |
Jul 12, 2019 | 93.63 | 93.72 | 92.70 | 93.49 | 43,791 | -0.26(-0.28%) |
Jul 11, 2019 | 95.29 | 96.13 | 93.39 | 93.75 | 25,238 | -0.92(-0.98%) |
Jul 10, 2019 | 95.62 | 96.06 | 94.43 | 94.67 | 19,906 | -0.03(-0.03%) |
Jul 09, 2019 | 94.55 | 95.71 | 93.79 | 94.70 | 19,767 | +0.54(+0.58%) |
Jul 08, 2019 | 94.92 | 95.48 | 94.03 | 94.16 | 20,568 | -0.77(-0.81%) |
Jul 05, 2019 | 95.67 | 98.12 | 93.96 | 94.92 | 19,839 | -0.80(-0.83%) |
Jul 03, 2019 | 95.88 | 96.54 | 95.72 | 95.72 | 12,335 | +0.18(+0.19%) |
Jul 02, 2019 | 93.76 | 95.90 | 92.43 | 95.54 | 40,195 | +1.46(+1.55%) |
Jul 01, 2019 | 94.31 | 94.79 | 93.17 | 94.08 | 13,017 | +0.77(+0.82%) |
Jun 28, 2019 | 92.83 | 93.55 | 91.70 | 93.31 | 27,138 | +0.90(+0.98%) |
Jun 27, 2019 | 92.86 | 92.86 | 91.83 | 92.41 | 59,693 | +0.35(+0.38%) |
Jun 26, 2019 | 93.67 | 93.67 | 91.00 | 92.06 | 57,030 | -0.88(-0.95%) |
Jun 25, 2019 | 95.11 | 95.32 | 92.55 | 92.94 | 41,539 | -1.82(-1.92%) |
Jun 24, 2019 | 93.78 | 94.88 | 92.87 | 94.76 | 33,648 | +1.05(+1.12%) |
Jun 21, 2019 | 93.55 | 94.19 | 93.06 | 93.71 | 19,562 | -0.68(-0.72%) |
Jun 20, 2019 | 97.23 | 97.31 | 94.08 | 94.39 | 17,901 | -1.52(-1.58%) |
Jun 19, 2019 | 95.19 | 96.49 | 94.79 | 95.90 | 19,732 | +0.96(+1.01%) |
Jun 18, 2019 | 94.24 | 95.08 | 93.80 | 94.94 | 22,097 | +1.01(+1.08%) |
Jun 17, 2019 | 93.77 | 94.15 | 93.32 | 93.93 | 21,462 | +0.01(+0.01%) |
Jun 14, 2019 | 94.01 | 94.81 | 93.45 | 93.92 | 31,917 | +0.29(+0.31%) |
Jun 13, 2019 | 92.94 | 93.63 | 92.73 | 93.63 | 22,466 | +0.57(+0.62%) |
Jun 12, 2019 | 92.28 | 93.22 | 92.27 | 93.06 | 21,260 | +0.71(+0.77%) |
Jun 11, 2019 | 93.16 | 93.74 | 91.27 | 92.35 | 44,001 | -0.60(-0.65%) |
Jun 10, 2019 | 91.95 | 93.48 | 91.88 | 92.95 | 34,923 | +0.80(+0.86%) |
Jun 07, 2019 | 92.92 | 93.65 | 91.82 | 92.15 | 35,830 | -0.53(-0.58%) |
Jun 06, 2019 | 91.64 | 92.81 | 91.25 | 92.69 | 29,812 | +1.68(+1.85%) |
Jun 05, 2019 | 88.62 | 91.15 | 88.53 | 91.01 | 35,347 | +2.39(+2.70%) |
Jun 04, 2019 | 88.06 | 88.76 | 87.89 | 88.62 | 38,942 | +0.67(+0.76%) |
Jun 03, 2019 | 87.70 | 88.45 | 87.64 | 87.95 | 38,023 | +0.18(+0.21%) |
May 31, 2019 | 87.93 | 88.05 | 87.01 | 87.76 | 50,965 | -0.04(-0.04%) |
May 30, 2019 | 88.70 | 89.10 | 87.29 | 87.80 | 55,093 | +0.04(+0.04%) |
May 29, 2019 | 89.02 | 90.71 | 87.72 | 87.76 | 45,624 | -2.03(-2.26%) |
May 28, 2019 | 91.78 | 91.88 | 89.61 | 89.79 | 86,309 | -2.07(-2.25%) |
May 24, 2019 | 91.87 | 92.80 | 91.86 | 91.86 | 147,335 | +1.05(+1.16%) |
May 23, 2019 | 86.09 | 91.16 | 85.10 | 90.81 | 137,875 | +7.16(+8.56%) |
May 22, 2019 | 83.79 | 83.99 | 82.81 | 83.65 | 50,858 | -0.16(-0.19%) |
May 21, 2019 | 85.43 | 85.48 | 83.61 | 83.81 | 53,147 | -0.32(-0.38%) |
May 20, 2019 | 83.46 | 86.45 | 83.46 | 84.13 | 19,599 | -1.14(-1.33%) |
May 17, 2019 | 86.47 | 86.95 | 84.61 | 85.27 | 30,785 | -1.18(-1.37%) |
May 16, 2019 | 85.21 | 86.65 | 85.02 | 86.45 | 52,845 | +1.98(+2.35%) |
May 15, 2019 | 84.00 | 85.16 | 83.23 | 84.47 | 48,044 | +0.87(+1.05%) |
May 14, 2019 | 83.33 | 83.89 | 83.15 | 83.60 | 35,448 | +0.03(+0.03%) |
May 13, 2019 | 83.83 | 83.97 | 82.72 | 83.57 | 25,070 | -0.83(-0.98%) |
May 10, 2019 | 83.60 | 84.39 | 83.05 | 84.39 | 65,688 | +1.07(+1.28%) |
May 09, 2019 | 83.45 | 83.67 | 83.02 | 83.32 | 38,520 | -0.57(-0.68%) |
May 08, 2019 | 84.51 | 84.51 | 83.46 | 83.90 | 52,312 | -0.21(-0.25%) |
May 07, 2019 | 83.94 | 84.21 | 83.50 | 84.11 | 30,115 | -0.99(-1.16%) |
May 06, 2019 | 84.47 | 85.28 | 84.47 | 85.10 | 29,405 | -0.31(-0.36%) |
May 03, 2019 | 84.94 | 85.59 | 84.94 | 85.41 | 36,653 | +0.54(+0.64%) |
May 02, 2019 | 84.67 | 84.96 | 84.12 | 84.87 | 27,345 | +0.24(+0.29%) |