Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 106.29 | 107.10 | 105.37 | 106.08 | 300,914 | -0.24(-0.23%) |
Jul 30, 2019 | 106.13 | 106.33 | 105.81 | 106.32 | 498,840 | +0.11(+0.10%) |
Jul 29, 2019 | 106.53 | 106.59 | 105.86 | 106.21 | 373,042 | +1.41(+1.35%) |
Jul 26, 2019 | 104.63 | 105.50 | 104.63 | 104.80 | 344,300 | +1.56(+1.51%) |
Jul 25, 2019 | 104.03 | 104.08 | 102.51 | 103.24 | 317,536 | -1.02(-0.98%) |
Jul 24, 2019 | 104.01 | 104.55 | 103.81 | 104.26 | 309,217 | -0.37(-0.35%) |
Jul 23, 2019 | 105.06 | 105.19 | 104.59 | 104.63 | 263,504 | +0.04(+0.04%) |
Jul 22, 2019 | 104.57 | 104.88 | 104.47 | 104.59 | 190,030 | +0.17(+0.16%) |
Jul 19, 2019 | 105.02 | 105.20 | 104.09 | 104.42 | 200,500 | -1.15(-1.09%) |
Jul 18, 2019 | 104.79 | 105.62 | 104.61 | 105.57 | 262,170 | +0.97(+0.93%) |
Jul 17, 2019 | 104.91 | 105.23 | 104.41 | 104.60 | 505,933 | +1.36(+1.32%) |
Jul 16, 2019 | 103.33 | 103.59 | 103.01 | 103.24 | 321,270 | -0.46(-0.44%) |
Jul 15, 2019 | 103.94 | 104.16 | 103.53 | 103.70 | 344,141 | +0.87(+0.85%) |
Jul 12, 2019 | 103.11 | 103.37 | 102.72 | 102.83 | 548,800 | -0.11(-0.11%) |
Jul 11, 2019 | 103.80 | 103.82 | 102.87 | 102.94 | 306,693 | -0.88(-0.85%) |
Jul 10, 2019 | 103.94 | 104.20 | 103.42 | 103.82 | 264,655 | +0.10(+0.10%) |
Jul 09, 2019 | 103.29 | 103.89 | 103.29 | 103.72 | 226,214 | -0.15(-0.14%) |
Jul 08, 2019 | 103.88 | 104.21 | 103.70 | 103.87 | 148,879 | +0.59(+0.57%) |
Jul 05, 2019 | 103.06 | 103.28 | 102.63 | 103.28 | 255,300 | -0.56(-0.54%) |
Jul 03, 2019 | 103.65 | 104.11 | 103.61 | 103.84 | 209,400 | +0.02(+0.02%) |
Jul 02, 2019 | 103.50 | 103.93 | 103.50 | 103.82 | 568,978 | +1.68(+1.64%) |
Jul 01, 2019 | 102.66 | 102.79 | 101.76 | 102.14 | 267,300 | -1.26(-1.22%) |
Jun 28, 2019 | 103.54 | 103.78 | 103.28 | 103.40 | 215,700 | +0.64(+0.62%) |
Jun 27, 2019 | 102.54 | 108.90 | 102.35 | 102.76 | 251,037 | +0.07(+0.07%) |
Jun 26, 2019 | 103.33 | 103.43 | 102.65 | 102.69 | 375,684 | -0.45(-0.44%) |
Jun 25, 2019 | 103.70 | 103.99 | 103.09 | 103.14 | 615,591 | -0.56(-0.54%) |
Jun 24, 2019 | 104.08 | 104.38 | 103.70 | 103.70 | 577,178 | +0.29(+0.28%) |
Jun 21, 2019 | 103.14 | 103.90 | 103.08 | 103.41 | 256,700 | -0.42(-0.40%) |
Jun 20, 2019 | 103.88 | 104.10 | 103.70 | 103.83 | 484,872 | +1.88(+1.84%) |
Jun 19, 2019 | 101.56 | 102.05 | 101.08 | 101.95 | 843,351 | -0.27(-0.26%) |
Jun 18, 2019 | 102.53 | 102.55 | 101.99 | 102.22 | 661,454 | +0.47(+0.46%) |
Jun 17, 2019 | 101.38 | 101.95 | 101.36 | 101.75 | 280,220 | +0.04(+0.04%) |
Jun 14, 2019 | 101.87 | 101.98 | 101.39 | 101.71 | 428,500 | +0.32(+0.32%) |
Jun 13, 2019 | 101.86 | 101.92 | 101.28 | 101.39 | 432,944 | -0.55(-0.54%) |
Jun 12, 2019 | 102.34 | 102.63 | 101.91 | 101.94 | 189,182 | +0.13(+0.13%) |
Jun 11, 2019 | 102.01 | 102.06 | 101.67 | 101.81 | 467,787 | -0.37(-0.36%) |
Jun 10, 2019 | 101.95 | 102.43 | 101.84 | 102.18 | 374,316 | -0.28(-0.27%) |
Jun 07, 2019 | 102.22 | 103.12 | 102.17 | 102.46 | 353,600 | +1.04(+1.03%) |
Jun 06, 2019 | 101.20 | 101.73 | 101.17 | 101.42 | 224,736 | +0.47(+0.47%) |
Jun 05, 2019 | 101.00 | 101.34 | 100.83 | 100.95 | 203,301 | +0.55(+0.55%) |
Jun 04, 2019 | 101.16 | 101.19 | 99.91 | 100.40 | 318,376 | -1.56(-1.53%) |
Jun 03, 2019 | 100.67 | 102.00 | 100.36 | 101.97 | 474,042 | +2.81(+2.83%) |
May 31, 2019 | 99.19 | 99.33 | 98.86 | 99.16 | 461,300 | +1.17(+1.19%) |
May 30, 2019 | 97.47 | 98.01 | 97.47 | 97.99 | 299,755 | +0.24(+0.25%) |
May 29, 2019 | 97.46 | 97.84 | 97.30 | 97.75 | 290,379 | +0.06(+0.06%) |
May 28, 2019 | 98.31 | 98.42 | 97.50 | 97.69 | 342,302 | -1.39(-1.40%) |
May 24, 2019 | 98.98 | 99.15 | 98.70 | 99.08 | 360,800 | +0.25(+0.25%) |
May 23, 2019 | 98.56 | 99.02 | 98.41 | 98.83 | 740,667 | -0.08(-0.08%) |
May 22, 2019 | 98.25 | 99.08 | 98.14 | 98.91 | 357,532 | +0.90(+0.92%) |
May 21, 2019 | 98.42 | 98.50 | 97.84 | 98.01 | 310,410 | -0.65(-0.66%) |
May 20, 2019 | 98.50 | 98.90 | 98.25 | 98.66 | 325,737 | -0.14(-0.14%) |
May 17, 2019 | 98.92 | 99.13 | 98.67 | 98.80 | 363,600 | -0.54(-0.54%) |
May 16, 2019 | 98.55 | 99.46 | 98.53 | 99.34 | 251,745 | +1.44(+1.47%) |
May 15, 2019 | 96.88 | 97.99 | 96.87 | 97.90 | 438,027 | +1.28(+1.32%) |
May 14, 2019 | 96.69 | 96.85 | 96.50 | 96.62 | 258,415 | -0.19(-0.20%) |
May 13, 2019 | 96.39 | 97.00 | 96.19 | 96.81 | 930,423 | -0.19(-0.20%) |
May 10, 2019 | 96.18 | 97.00 | 96.16 | 97.00 | 468,500 | +0.99(+1.03%) |
May 09, 2019 | 96.29 | 96.37 | 95.54 | 96.01 | 308,475 | -0.63(-0.65%) |
May 08, 2019 | 96.49 | 96.89 | 96.36 | 96.64 | 417,295 | +1.33(+1.40%) |
May 07, 2019 | 95.84 | 95.84 | 95.12 | 95.31 | 226,496 | -0.84(-0.87%) |
May 06, 2019 | 95.48 | 96.24 | 95.47 | 96.15 | 267,148 | +0.39(+0.41%) |
May 03, 2019 | 95.65 | 95.88 | 95.50 | 95.76 | 273,500 | +0.11(+0.12%) |
May 02, 2019 | 95.72 | 95.79 | 95.40 | 95.65 | 294,518 | -0.47(-0.49%) |