Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.93 | 104.12 | 102.62 | 103.22 | 1,838,479 | -0.66(-0.64%) |
Jul 30, 2019 | 104.45 | 104.57 | 103.39 | 103.88 | 1,244,154 | -0.79(-0.75%) |
Jul 29, 2019 | 104.28 | 104.72 | 103.70 | 104.67 | 936,828 | +0.07(+0.07%) |
Jul 26, 2019 | 104.37 | 104.92 | 104.03 | 104.60 | 959,497 | +1.04(+1.00%) |
Jul 25, 2019 | 103.25 | 103.61 | 102.95 | 103.56 | 962,017 | +0.21(+0.20%) |
Jul 24, 2019 | 103.60 | 104.13 | 102.90 | 103.35 | 978,378 | -0.24(-0.23%) |
Jul 23, 2019 | 104.07 | 104.14 | 102.84 | 103.59 | 1,097,849 | -0.33(-0.32%) |
Jul 22, 2019 | 103.31 | 104.20 | 103.11 | 103.92 | 1,701,527 | +0.69(+0.67%) |
Jul 19, 2019 | 104.08 | 104.20 | 103.18 | 103.23 | 1,512,609 | -0.49(-0.47%) |
Jul 18, 2019 | 102.95 | 104.00 | 102.74 | 103.72 | 1,290,061 | +1.18(+1.15%) |
Jul 17, 2019 | 102.31 | 102.84 | 102.17 | 102.53 | 973,282 | +0.21(+0.21%) |
Jul 16, 2019 | 102.57 | 102.88 | 101.99 | 102.32 | 1,003,664 | -0.36(-0.35%) |
Jul 15, 2019 | 102.09 | 102.86 | 102.02 | 102.68 | 1,269,174 | +0.81(+0.79%) |
Jul 12, 2019 | 102.21 | 102.58 | 101.39 | 101.87 | 1,588,806 | -0.41(-0.40%) |
Jul 11, 2019 | 101.93 | 102.29 | 101.44 | 102.28 | 985,871 | +0.48(+0.47%) |
Jul 10, 2019 | 101.53 | 101.84 | 101.00 | 101.81 | 1,224,586 | +0.45(+0.44%) |
Jul 09, 2019 | 100.75 | 101.52 | 100.75 | 101.36 | 1,217,043 | +0.40(+0.40%) |
Jul 08, 2019 | 101.17 | 101.34 | 100.62 | 100.95 | 1,363,651 | -0.17(-0.17%) |
Jul 05, 2019 | 101.55 | 101.69 | 100.70 | 101.13 | 1,396,405 | -0.68(-0.67%) |
Jul 03, 2019 | 101.83 | 102.12 | 101.34 | 101.81 | 1,143,722 | +0.07(+0.07%) |
Jul 02, 2019 | 100.61 | 101.82 | 100.36 | 101.73 | 1,726,858 | +1.29(+1.29%) |
Jul 01, 2019 | 101.33 | 101.46 | 99.73 | 100.44 | 1,949,377 | -1.08(-1.07%) |
Jun 28, 2019 | 101.52 | 101.63 | 100.21 | 101.52 | 4,219,958 | +0.10(+0.10%) |
Jun 27, 2019 | 101.13 | 101.53 | 100.76 | 101.42 | 1,756,285 | +0.40(+0.40%) |
Jun 26, 2019 | 101.25 | 101.36 | 100.46 | 101.02 | 1,649,484 | -0.17(-0.17%) |
Jun 25, 2019 | 101.52 | 102.09 | 100.82 | 101.19 | 1,679,515 | -0.32(-0.32%) |
Jun 24, 2019 | 101.47 | 101.56 | 100.93 | 101.52 | 1,116,217 | +0.36(+0.35%) |
Jun 21, 2019 | 101.54 | 101.88 | 100.98 | 101.16 | 2,265,535 | -0.32(-0.32%) |
Jun 20, 2019 | 100.73 | 101.54 | 100.66 | 101.48 | 1,223,701 | +1.07(+1.07%) |
Jun 19, 2019 | 99.94 | 100.68 | 99.32 | 100.41 | 1,011,150 | +0.68(+0.68%) |
Jun 18, 2019 | 100.79 | 100.84 | 99.57 | 99.73 | 1,145,529 | -0.41(-0.41%) |
Jun 17, 2019 | 100.84 | 101.13 | 100.03 | 100.14 | 899,306 | -0.58(-0.57%) |
Jun 14, 2019 | 100.16 | 101.02 | 100.08 | 100.72 | 1,186,345 | +0.74(+0.74%) |
Jun 13, 2019 | 100.04 | 100.41 | 99.59 | 99.97 | 1,279,193 | +0.04(+0.04%) |
Jun 12, 2019 | 99.11 | 100.44 | 99.07 | 99.94 | 1,794,731 | +1.26(+1.27%) |
Jun 11, 2019 | 100.09 | 100.26 | 98.39 | 98.68 | 1,963,923 | -0.99(-0.99%) |
Jun 10, 2019 | 100.53 | 100.53 | 99.02 | 99.67 | 1,263,951 | -0.39(-0.39%) |
Jun 07, 2019 | 99.80 | 100.57 | 99.59 | 100.06 | 1,436,957 | +0.60(+0.60%) |
Jun 06, 2019 | 98.62 | 99.62 | 98.58 | 99.46 | 1,742,302 | +1.04(+1.05%) |
Jun 05, 2019 | 98.36 | 98.71 | 97.60 | 98.42 | 1,478,427 | +0.29(+0.30%) |
Jun 04, 2019 | 96.32 | 98.22 | 96.04 | 98.13 | 2,727,076 | +2.62(+2.75%) |
Jun 03, 2019 | 93.79 | 95.74 | 93.41 | 95.51 | 2,256,616 | +1.61(+1.72%) |
May 31, 2019 | 92.55 | 93.98 | 92.41 | 93.89 | 2,849,714 | +0.73(+0.79%) |
May 30, 2019 | 91.63 | 93.25 | 91.63 | 93.16 | 1,596,078 | +1.74(+1.91%) |
May 29, 2019 | 91.36 | 91.50 | 90.77 | 91.41 | 1,088,331 | -0.14(-0.15%) |
May 28, 2019 | 92.82 | 93.40 | 91.19 | 91.55 | 4,042,126 | -1.09(-1.18%) |
May 24, 2019 | 93.40 | 93.68 | 92.58 | 92.64 | 1,080,715 | -0.37(-0.39%) |
May 23, 2019 | 92.91 | 93.18 | 92.31 | 93.01 | 1,208,997 | -0.06(-0.07%) |
May 22, 2019 | 93.33 | 93.51 | 92.91 | 93.07 | 1,287,871 | -0.29(-0.31%) |
May 21, 2019 | 92.84 | 93.71 | 92.68 | 93.37 | 2,335,537 | +1.00(+1.08%) |
May 20, 2019 | 92.76 | 92.98 | 92.30 | 92.37 | 1,465,430 | -0.56(-0.60%) |
May 17, 2019 | 92.07 | 93.08 | 91.87 | 92.93 | 1,498,329 | +0.39(+0.43%) |
May 16, 2019 | 92.67 | 93.25 | 92.21 | 92.53 | 2,022,529 | +0.47(+0.51%) |
May 15, 2019 | 91.96 | 92.54 | 91.75 | 92.07 | 1,173,772 | +0.09(+0.10%) |
May 14, 2019 | 91.75 | 92.60 | 91.73 | 91.97 | 1,492,310 | +0.25(+0.27%) |
May 13, 2019 | 91.70 | 92.07 | 90.82 | 91.73 | 1,407,751 | -0.93(-1.01%) |
May 10, 2019 | 91.79 | 93.03 | 91.56 | 92.66 | 1,732,075 | +0.63(+0.69%) |
May 09, 2019 | 91.33 | 92.09 | 90.82 | 92.03 | 1,419,463 | +0.23(+0.25%) |
May 08, 2019 | 92.42 | 92.58 | 91.79 | 91.80 | 2,295,968 | -0.90(-0.97%) |
May 07, 2019 | 92.88 | 93.44 | 91.84 | 92.70 | 1,826,861 | -0.86(-0.92%) |
May 06, 2019 | 92.92 | 93.74 | 92.77 | 93.55 | 1,129,451 | -0.28(-0.30%) |
May 03, 2019 | 93.25 | 94.53 | 93.22 | 93.84 | 1,881,934 | +0.90(+0.96%) |
May 02, 2019 | 92.79 | 93.73 | 92.48 | 92.94 | 2,000,395 | -0.18(-0.20%) |