Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 102.95 | 103.61 | 100.62 | 101.32 | 1,471,283 | -2.12(-2.05%) |
Jul 30, 2019 | 104.16 | 105.52 | 102.02 | 103.45 | 1,463,471 | -1.41(-1.34%) |
Jul 29, 2019 | 103.00 | 105.04 | 102.91 | 104.85 | 1,152,719 | +2.00(+1.94%) |
Jul 26, 2019 | 102.83 | 103.41 | 101.97 | 102.86 | 1,449,913 | +1.23(+1.21%) |
Jul 25, 2019 | 101.37 | 102.82 | 100.95 | 101.63 | 1,444,116 | +0.30(+0.30%) |
Jul 24, 2019 | 98.65 | 101.41 | 98.61 | 101.33 | 2,063,970 | +2.10(+2.11%) |
Jul 23, 2019 | 96.37 | 99.77 | 95.23 | 99.23 | 4,718,308 | +8.98(+9.95%) |
Jul 22, 2019 | 89.92 | 90.61 | 89.57 | 90.25 | 1,944,196 | +0.71(+0.79%) |
Jul 19, 2019 | 91.14 | 91.14 | 89.52 | 89.54 | 1,259,942 | -1.43(-1.57%) |
Jul 18, 2019 | 90.13 | 91.36 | 89.92 | 90.97 | 1,205,379 | +0.64(+0.71%) |
Jul 17, 2019 | 91.49 | 91.50 | 90.15 | 90.33 | 903,248 | -1.03(-1.13%) |
Jul 16, 2019 | 91.32 | 92.03 | 91.03 | 91.36 | 938,966 | +0.17(+0.19%) |
Jul 15, 2019 | 90.92 | 92.95 | 90.02 | 91.19 | 956,340 | +0.31(+0.34%) |
Jul 12, 2019 | 89.82 | 91.30 | 89.82 | 90.88 | 1,151,009 | +1.38(+1.54%) |
Jul 11, 2019 | 90.34 | 90.34 | 88.54 | 89.50 | 899,001 | -0.57(-0.64%) |
Jul 10, 2019 | 90.12 | 90.36 | 89.81 | 90.07 | 952,901 | +0.07(+0.07%) |
Jul 09, 2019 | 89.52 | 90.42 | 88.67 | 90.01 | 756,522 | +0.04(+0.05%) |
Jul 08, 2019 | 88.44 | 90.17 | 88.44 | 89.97 | 1,082,190 | +1.04(+1.17%) |
Jul 05, 2019 | 88.02 | 89.05 | 87.89 | 88.93 | 866,413 | +0.44(+0.50%) |
Jul 03, 2019 | 87.25 | 89.08 | 87.25 | 88.49 | 947,571 | +1.41(+1.62%) |
Jul 02, 2019 | 88.47 | 88.67 | 86.89 | 87.07 | 821,905 | -1.15(-1.30%) |
Jul 01, 2019 | 88.74 | 89.74 | 88.09 | 88.22 | 1,124,883 | +0.32(+0.37%) |
Jun 28, 2019 | 88.19 | 89.11 | 87.63 | 87.89 | 2,142,947 | -0.20(-0.23%) |
Jun 27, 2019 | 87.96 | 88.97 | 87.67 | 88.09 | 545,533 | +0.42(+0.48%) |
Jun 26, 2019 | 87.74 | 89.13 | 87.57 | 87.67 | 767,934 | +0.24(+0.28%) |
Jun 25, 2019 | 88.29 | 88.58 | 87.15 | 87.43 | 1,717,766 | -1.06(-1.19%) |
Jun 24, 2019 | 89.61 | 89.92 | 88.38 | 88.49 | 687,228 | -0.73(-0.82%) |
Jun 21, 2019 | 89.77 | 89.92 | 88.60 | 89.22 | 1,253,930 | -0.52(-0.58%) |
Jun 20, 2019 | 90.36 | 90.54 | 89.31 | 89.74 | 808,731 | +0.47(+0.53%) |
Jun 19, 2019 | 89.73 | 90.02 | 88.21 | 89.27 | 833,724 | -0.46(-0.51%) |
Jun 18, 2019 | 89.82 | 90.31 | 88.62 | 89.72 | 599,035 | +1.07(+1.21%) |
Jun 17, 2019 | 89.67 | 89.67 | 88.42 | 88.65 | 808,465 | -0.72(-0.81%) |
Jun 14, 2019 | 89.10 | 89.58 | 88.88 | 89.38 | 669,468 | -0.05(-0.06%) |
Jun 13, 2019 | 89.08 | 89.79 | 88.82 | 89.42 | 1,143,765 | +0.64(+0.72%) |
Jun 12, 2019 | 88.03 | 88.83 | 87.78 | 88.78 | 755,229 | +0.89(+1.01%) |
Jun 11, 2019 | 88.63 | 89.50 | 87.78 | 87.89 | 1,470,361 | -0.05(-0.06%) |
Jun 10, 2019 | 88.34 | 89.82 | 87.52 | 87.94 | 1,292,699 | -0.15(-0.17%) |
Jun 07, 2019 | 87.32 | 88.37 | 86.71 | 88.09 | 885,290 | +1.21(+1.40%) |
Jun 06, 2019 | 85.97 | 87.26 | 85.65 | 86.88 | 852,231 | +0.81(+0.94%) |
Jun 05, 2019 | 85.96 | 86.68 | 84.81 | 86.07 | 840,859 | +0.37(+0.44%) |
Jun 04, 2019 | 82.41 | 85.81 | 82.19 | 85.70 | 1,692,493 | +4.97(+6.16%) |
Jun 03, 2019 | 79.19 | 81.27 | 78.66 | 80.73 | 1,065,650 | +1.60(+2.02%) |
May 31, 2019 | 80.23 | 80.85 | 79.10 | 79.13 | 1,020,674 | -2.40(-2.94%) |
May 30, 2019 | 81.00 | 82.04 | 80.55 | 81.52 | 608,748 | +0.73(+0.91%) |
May 29, 2019 | 80.92 | 81.28 | 80.27 | 80.79 | 804,321 | -0.60(-0.74%) |
May 28, 2019 | 82.12 | 82.56 | 81.36 | 81.39 | 936,751 | -0.38(-0.47%) |
May 24, 2019 | 81.68 | 82.70 | 81.44 | 81.77 | 640,491 | +0.32(+0.40%) |
May 23, 2019 | 81.66 | 82.35 | 81.02 | 81.45 | 1,775,591 | -0.95(-1.15%) |
May 22, 2019 | 80.49 | 82.64 | 80.43 | 82.40 | 1,592,275 | +1.71(+2.12%) |
May 21, 2019 | 80.04 | 81.00 | 79.73 | 80.68 | 776,220 | +0.72(+0.90%) |
May 20, 2019 | 80.17 | 80.38 | 79.45 | 79.96 | 1,077,969 | -0.84(-1.04%) |
May 17, 2019 | 81.37 | 82.25 | 80.50 | 80.80 | 1,532,274 | -0.94(-1.15%) |
May 16, 2019 | 81.10 | 81.92 | 80.76 | 81.74 | 1,021,939 | +0.73(+0.90%) |
May 15, 2019 | 80.47 | 81.81 | 80.03 | 81.01 | 1,181,241 | +0.52(+0.65%) |
May 14, 2019 | 80.21 | 81.59 | 79.85 | 80.48 | 905,193 | +0.67(+0.83%) |
May 13, 2019 | 81.94 | 81.94 | 79.63 | 79.82 | 1,640,560 | -3.93(-4.69%) |
May 10, 2019 | 83.31 | 84.04 | 81.92 | 83.74 | 900,439 | +0.19(+0.23%) |
May 09, 2019 | 83.41 | 83.74 | 82.31 | 83.55 | 1,056,456 | -0.29(-0.35%) |
May 08, 2019 | 83.92 | 84.70 | 83.38 | 83.84 | 823,051 | -0.32(-0.38%) |
May 07, 2019 | 85.62 | 86.28 | 84.02 | 84.16 | 1,650,734 | -2.08(-2.41%) |
May 06, 2019 | 85.62 | 86.80 | 84.65 | 86.24 | 1,731,186 | -0.88(-1.01%) |
May 03, 2019 | 86.50 | 87.33 | 85.12 | 87.12 | 1,415,526 | +1.00(+1.16%) |
May 02, 2019 | 84.86 | 86.22 | 84.82 | 86.12 | 1,882,254 | +1.21(+1.43%) |