Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.75 | 108.80 | 108.70 | 108.78 | 9,238 | +0.20(+0.18%) |
Jul 30, 2019 | 108.59 | 108.61 | 108.56 | 108.59 | 11,661 | -0.25(-0.23%) |
Jul 29, 2019 | 108.78 | 108.86 | 108.77 | 108.84 | 10,897 | +0.20(+0.18%) |
Jul 28, 2019 | 108.64 | 108.68 | 108.61 | 108.64 | 2,418 | -0.01(-0.01%) |
Jul 26, 2019 | 108.63 | 108.82 | 108.56 | 108.65 | 117,625 | -0.00(-0.00%) |
Jul 25, 2019 | 108.63 | 108.66 | 108.61 | 108.65 | 10,632 | +0.48(+0.44%) |
Jul 24, 2019 | 108.18 | 108.18 | 108.12 | 108.17 | 7,603 | -0.03(-0.02%) |
Jul 23, 2019 | 108.21 | 108.23 | 108.18 | 108.20 | 7,515 | +0.29(+0.27%) |
Jul 22, 2019 | 107.86 | 107.92 | 107.85 | 107.91 | 12,629 | +0.11(+0.10%) |
Jul 21, 2019 | 107.71 | 107.81 | 107.70 | 107.80 | 5,600 | +0.08(+0.07%) |
Jul 19, 2019 | 107.29 | 107.96 | 107.21 | 107.72 | 164,880 | +0.31(+0.29%) |
Jul 18, 2019 | 107.29 | 107.59 | 107.21 | 107.42 | 18,741 | -0.52(-0.48%) |
Jul 17, 2019 | 107.95 | 107.99 | 107.86 | 107.93 | 12,809 | -0.31(-0.28%) |
Jul 16, 2019 | 108.23 | 108.26 | 108.19 | 108.24 | 13,309 | +0.40(+0.37%) |
Jul 15, 2019 | 107.91 | 107.93 | 107.82 | 107.84 | 20,866 | -0.07(-0.06%) |
Jul 14, 2019 | 107.89 | 107.92 | 107.83 | 107.91 | 5,907 | +0.02(+0.02%) |
Jul 12, 2019 | 108.49 | 108.61 | 107.80 | 107.89 | 142,330 | -0.60(-0.55%) |
Jul 11, 2019 | 108.49 | 108.50 | 108.44 | 108.49 | 12,630 | +0.14(+0.13%) |
Jul 10, 2019 | 108.47 | 108.47 | 108.31 | 108.35 | 6,176 | -0.53(-0.48%) |
Jul 09, 2019 | 108.86 | 108.90 | 108.80 | 108.88 | 9,011 | +0.11(+0.10%) |
Jul 08, 2019 | 108.72 | 108.78 | 108.67 | 108.77 | 5,762 | +0.25(+0.23%) |
Jul 07, 2019 | 108.42 | 108.58 | 108.39 | 108.52 | 4,750 | +0.06(+0.05%) |
Jul 05, 2019 | 107.81 | 108.64 | 107.76 | 108.46 | 143,199 | +0.54(+0.50%) |
Jul 04, 2019 | 107.81 | 107.93 | 107.76 | 107.92 | 32,492 | +0.15(+0.14%) |
Jul 03, 2019 | 107.82 | 107.83 | 107.75 | 107.77 | 13,943 | -0.09(-0.08%) |
Jul 02, 2019 | 107.89 | 107.92 | 107.82 | 107.86 | 10,580 | -0.47(-0.43%) |
Jul 01, 2019 | 108.44 | 108.47 | 108.27 | 108.33 | 16,058 | -0.06(-0.06%) |
Jun 30, 2019 | 108.13 | 108.51 | 107.88 | 108.39 | 9,301 | +0.53(+0.49%) |
Jun 28, 2019 | 107.78 | 107.93 | 107.56 | 107.86 | 183,344 | +0.12(+0.11%) |
Jun 27, 2019 | 107.78 | 107.82 | 107.73 | 107.74 | 13,573 | +0.01(+0.01%) |
Jun 26, 2019 | 107.78 | 107.82 | 107.67 | 107.73 | 10,722 | +0.53(+0.49%) |
Jun 25, 2019 | 107.21 | 107.25 | 107.08 | 107.20 | 22,125 | -0.13(-0.12%) |
Jun 24, 2019 | 107.30 | 107.38 | 107.25 | 107.33 | 19,588 | -0.00(-0.00%) |
Jun 23, 2019 | 107.31 | 107.38 | 107.28 | 107.34 | 4,233 | +0.03(+0.02%) |
Jun 21, 2019 | 107.31 | 107.73 | 107.05 | 107.31 | 329,286 | -0.00(-0.00%) |
Jun 20, 2019 | 107.31 | 107.36 | 107.23 | 107.32 | 14,240 | -0.74(-0.68%) |
Jun 19, 2019 | 108.10 | 108.12 | 107.98 | 108.05 | 18,150 | -0.45(-0.41%) |
Jun 18, 2019 | 108.48 | 108.53 | 108.42 | 108.50 | 11,113 | -0.06(-0.06%) |
Jun 17, 2019 | 108.52 | 108.58 | 108.51 | 108.56 | 13,321 | +0.02(+0.02%) |
Jun 16, 2019 | 108.53 | 108.55 | 108.42 | 108.54 | 6,030 | -0.00(-0.00%) |
Jun 14, 2019 | 108.38 | 108.59 | 108.16 | 108.55 | 256,469 | +0.23(+0.21%) |
Jun 13, 2019 | 108.38 | 108.54 | 108.31 | 108.32 | 14,636 | -0.17(-0.15%) |
Jun 12, 2019 | 108.50 | 108.51 | 108.45 | 108.49 | 21,172 | -0.05(-0.05%) |
Jun 11, 2019 | 108.51 | 108.58 | 108.47 | 108.54 | 22,260 | +0.14(+0.13%) |
Jun 10, 2019 | 108.44 | 108.46 | 108.38 | 108.40 | 14,108 | -0.07(-0.06%) |
Jun 09, 2019 | 108.58 | 108.59 | 108.19 | 108.46 | 8,008 | +0.31(+0.28%) |
Jun 07, 2019 | 108.42 | 108.61 | 107.88 | 108.16 | 285,573 | -0.28(-0.25%) |
Jun 06, 2019 | 108.42 | 108.46 | 108.32 | 108.43 | 15,079 | +0.19(+0.18%) |
Jun 05, 2019 | 108.46 | 108.47 | 108.18 | 108.24 | 26,391 | +0.03(+0.03%) |
Jun 04, 2019 | 108.14 | 108.26 | 108.12 | 108.21 | 14,204 | +0.23(+0.21%) |
Jun 03, 2019 | 108.08 | 108.09 | 107.95 | 107.98 | 18,088 | -0.29(-0.27%) |
Jun 02, 2019 | 108.31 | 108.34 | 108.17 | 108.27 | 8,709 | -0.02(-0.02%) |
May 31, 2019 | 109.61 | 109.62 | 108.24 | 108.29 | 376,421 | -1.29(-1.17%) |
May 30, 2019 | 109.61 | 109.62 | 109.53 | 109.57 | 15,834 | -0.00(-0.00%) |
May 29, 2019 | 109.59 | 109.61 | 109.53 | 109.58 | 21,621 | +0.23(+0.21%) |
May 28, 2019 | 109.38 | 109.39 | 109.29 | 109.35 | 14,595 | -0.19(-0.18%) |
May 27, 2019 | 109.50 | 109.56 | 109.45 | 109.55 | 21,585 | +0.14(+0.13%) |
May 26, 2019 | 109.30 | 109.41 | 109.28 | 109.41 | 4,871 | +0.11(+0.10%) |
May 24, 2019 | 109.61 | 109.74 | 109.27 | 109.29 | 253,315 | -0.24(-0.22%) |
May 23, 2019 | 109.61 | 109.63 | 109.48 | 109.53 | 16,189 | -0.71(-0.64%) |
May 22, 2019 | 110.35 | 110.36 | 110.24 | 110.24 | 21,850 | -0.33(-0.29%) |
May 21, 2019 | 110.48 | 110.57 | 110.47 | 110.57 | 17,521 | +0.53(+0.48%) |
May 20, 2019 | 110.07 | 110.14 | 110.00 | 110.04 | 18,996 | -0.09(-0.08%) |
May 19, 2019 | 110.18 | 110.18 | 110.01 | 110.12 | 5,312 | +0.04(+0.04%) |
May 17, 2019 | 109.84 | 110.19 | 109.49 | 110.08 | 317,699 | +0.24(+0.22%) |
May 16, 2019 | 109.84 | 109.87 | 109.83 | 109.84 | 15,757 | +0.33(+0.30%) |
May 15, 2019 | 109.59 | 109.59 | 109.52 | 109.52 | 15,350 | -0.12(-0.11%) |
May 14, 2019 | 109.61 | 109.66 | 109.60 | 109.64 | 21,740 | +0.40(+0.37%) |
May 13, 2019 | 109.29 | 109.33 | 109.20 | 109.24 | 19,411 | -0.49(-0.45%) |
May 12, 2019 | 109.74 | 109.91 | 109.71 | 109.73 | 9,573 | -0.20(-0.18%) |
May 10, 2019 | 109.76 | 110.05 | 109.47 | 109.93 | 340,736 | +0.20(+0.18%) |
May 09, 2019 | 109.76 | 109.78 | 109.67 | 109.73 | 13,835 | -0.31(-0.28%) |
May 08, 2019 | 110.10 | 110.10 | 110.01 | 110.04 | 8,212 | -0.20(-0.18%) |
May 07, 2019 | 110.23 | 110.29 | 110.20 | 110.24 | 8,499 | -0.54(-0.48%) |
May 06, 2019 | 110.76 | 110.78 | 110.59 | 110.78 | 6,155 | +0.01(+0.00%) |
May 05, 2019 | 110.55 | 110.82 | 110.53 | 110.77 | 5,196 | -0.32(-0.28%) |
May 03, 2019 | 111.50 | 111.66 | 111.07 | 111.09 | 59,724 | -0.43(-0.38%) |
May 02, 2019 | 111.50 | 111.53 | 111.48 | 111.52 | 7,544 | +0.09(+0.08%) |