Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 106.35 | 107.26 | 104.05 | 104.91 | 14,223,582 | -2.11(-1.97%) |
Jul 30, 2019 | 106.49 | 108.22 | 105.59 | 107.02 | 21,136,436 | +3.92(+3.80%) |
Jul 29, 2019 | 101.97 | 103.28 | 101.87 | 103.10 | 8,740,156 | +1.13(+1.11%) |
Jul 26, 2019 | 100.62 | 102.10 | 100.33 | 101.97 | 6,255,237 | +1.74(+1.74%) |
Jul 25, 2019 | 99.08 | 100.41 | 98.99 | 100.23 | 8,786,931 | +0.15(+0.15%) |
Jul 24, 2019 | 101.19 | 101.21 | 99.79 | 100.08 | 10,841,896 | -1.11(-1.10%) |
Jul 23, 2019 | 102.84 | 103.14 | 101.17 | 101.19 | 9,218,837 | -1.29(-1.26%) |
Jul 22, 2019 | 102.25 | 102.61 | 101.84 | 102.48 | 4,521,693 | +0.26(+0.25%) |
Jul 19, 2019 | 102.65 | 103.05 | 102.22 | 102.22 | 7,366,542 | -0.38(-0.37%) |
Jul 18, 2019 | 102.15 | 102.89 | 102.02 | 102.60 | 6,558,218 | +0.22(+0.21%) |
Jul 17, 2019 | 102.20 | 102.69 | 102.20 | 102.38 | 8,903,327 | +0.04(+0.04%) |
Jul 16, 2019 | 102.19 | 102.89 | 101.95 | 102.34 | 8,656,944 | +0.36(+0.36%) |
Jul 15, 2019 | 101.61 | 102.32 | 101.37 | 101.97 | 7,067,349 | +0.43(+0.43%) |
Jul 12, 2019 | 100.73 | 101.74 | 100.73 | 101.54 | 7,993,252 | +0.54(+0.53%) |
Jul 11, 2019 | 100.37 | 101.02 | 100.17 | 101.00 | 5,237,815 | +0.56(+0.55%) |
Jul 10, 2019 | 100.19 | 101.11 | 100.14 | 100.45 | 6,342,346 | +0.74(+0.74%) |
Jul 09, 2019 | 100.58 | 100.59 | 99.19 | 99.71 | 8,535,272 | -1.01(-1.00%) |
Jul 08, 2019 | 100.09 | 100.86 | 100.05 | 100.71 | 6,020,881 | +0.80(+0.80%) |
Jul 05, 2019 | 99.76 | 100.18 | 99.10 | 99.92 | 9,846,247 | -0.82(-0.82%) |
Jul 03, 2019 | 98.87 | 100.91 | 98.76 | 100.74 | 7,047,447 | +2.30(+2.33%) |
Jul 02, 2019 | 97.67 | 98.46 | 97.39 | 98.44 | 7,449,755 | +0.87(+0.90%) |
Jul 01, 2019 | 97.07 | 97.75 | 96.79 | 97.57 | 7,678,196 | +0.74(+0.77%) |
Jun 28, 2019 | 98.78 | 98.87 | 96.27 | 96.83 | 13,761,281 | -0.11(-0.12%) |
Jun 27, 2019 | 97.07 | 97.37 | 96.51 | 96.94 | 6,353,818 | +0.04(+0.05%) |
Jun 26, 2019 | 98.36 | 98.41 | 96.84 | 96.90 | 8,119,840 | -1.76(-1.78%) |
Jun 25, 2019 | 99.00 | 99.46 | 98.29 | 98.66 | 7,706,852 | -0.54(-0.54%) |
Jun 24, 2019 | 98.74 | 99.34 | 98.37 | 99.19 | 6,248,723 | +1.00(+1.02%) |
Jun 21, 2019 | 98.57 | 99.32 | 98.04 | 98.20 | 15,626,732 | -0.48(-0.48%) |
Jun 20, 2019 | 97.83 | 98.92 | 97.57 | 98.67 | 7,977,071 | +1.17(+1.20%) |
Jun 19, 2019 | 96.69 | 97.78 | 96.48 | 97.51 | 7,958,728 | +0.72(+0.75%) |
Jun 18, 2019 | 98.42 | 98.51 | 96.63 | 96.78 | 8,754,992 | -1.23(-1.25%) |
Jun 17, 2019 | 98.16 | 98.20 | 97.34 | 98.01 | 6,817,253 | -0.19(-0.19%) |
Jun 14, 2019 | 97.99 | 98.68 | 97.71 | 98.20 | 7,290,693 | +0.26(+0.26%) |
Jun 13, 2019 | 97.12 | 97.98 | 97.01 | 97.94 | 9,751,850 | +1.09(+1.12%) |
Jun 12, 2019 | 96.90 | 97.71 | 96.77 | 96.85 | 8,705,975 | +0.26(+0.27%) |
Jun 11, 2019 | 96.20 | 96.78 | 96.14 | 96.59 | 9,143,733 | +0.58(+0.61%) |
Jun 10, 2019 | 95.65 | 96.27 | 94.89 | 96.01 | 5,398,249 | -0.04(-0.05%) |
Jun 07, 2019 | 95.14 | 96.59 | 95.14 | 96.05 | 9,131,231 | +1.23(+1.29%) |
Jun 06, 2019 | 94.11 | 95.09 | 93.90 | 94.82 | 7,566,392 | +0.57(+0.61%) |
Jun 05, 2019 | 92.93 | 94.27 | 92.62 | 94.25 | 7,339,851 | +1.81(+1.96%) |
Jun 04, 2019 | 91.85 | 92.80 | 91.71 | 92.44 | 7,820,967 | +0.78(+0.85%) |
Jun 03, 2019 | 91.09 | 91.80 | 90.43 | 91.66 | 9,663,195 | +0.79(+0.86%) |
May 31, 2019 | 92.62 | 92.63 | 90.43 | 90.88 | 11,643,978 | -2.14(-2.30%) |
May 30, 2019 | 92.16 | 93.05 | 92.16 | 93.01 | 5,352,630 | +1.01(+1.09%) |
May 29, 2019 | 91.80 | 92.55 | 91.57 | 92.01 | 7,778,342 | -0.41(-0.44%) |
May 28, 2019 | 94.22 | 94.71 | 92.21 | 92.41 | 8,616,374 | -1.80(-1.91%) |
May 24, 2019 | 94.62 | 94.87 | 94.08 | 94.21 | 4,892,208 | -0.06(-0.07%) |
May 23, 2019 | 94.20 | 94.51 | 93.50 | 94.28 | 6,993,392 | +0.04(+0.04%) |
May 22, 2019 | 93.68 | 94.53 | 93.55 | 94.24 | 5,537,225 | +0.31(+0.33%) |
May 21, 2019 | 94.90 | 94.96 | 93.86 | 93.93 | 5,918,518 | -0.85(-0.89%) |
May 20, 2019 | 94.88 | 95.48 | 94.61 | 94.78 | 7,434,768 | -0.11(-0.11%) |
May 17, 2019 | 94.73 | 95.37 | 94.71 | 94.88 | 7,213,688 | -0.58(-0.61%) |
May 16, 2019 | 94.26 | 95.97 | 94.13 | 95.47 | 10,513,669 | +1.25(+1.32%) |
May 15, 2019 | 93.26 | 94.48 | 93.16 | 94.22 | 6,268,677 | +0.97(+1.04%) |
May 14, 2019 | 93.40 | 94.05 | 93.22 | 93.25 | 7,754,032 | -0.45(-0.48%) |
May 13, 2019 | 92.84 | 94.13 | 92.59 | 93.70 | 8,578,759 | +0.09(+0.09%) |
May 10, 2019 | 91.82 | 93.74 | 91.77 | 93.61 | 6,585,869 | +1.56(+1.70%) |
May 09, 2019 | 92.43 | 92.76 | 91.64 | 92.05 | 7,815,711 | -0.73(-0.79%) |
May 08, 2019 | 92.71 | 93.40 | 91.98 | 92.78 | 6,106,651 | +0.33(+0.35%) |
May 07, 2019 | 92.75 | 93.23 | 91.93 | 92.46 | 6,819,181 | -0.87(-0.93%) |
May 06, 2019 | 92.83 | 93.45 | 92.76 | 93.32 | 5,538,050 | -0.35(-0.38%) |
May 03, 2019 | 93.60 | 93.97 | 93.23 | 93.67 | 5,428,187 | +0.46(+0.49%) |
May 02, 2019 | 92.90 | 93.39 | 92.77 | 93.22 | 7,100,698 | +0.56(+0.60%) |