Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 111.84 | 112.49 | 107.65 | 109.38 | 7,545,035 | -3.09(-2.75%) |
Jul 30, 2019 | 112.16 | 112.84 | 111.55 | 112.47 | 3,985,544 | -0.58(-0.51%) |
Jul 29, 2019 | 111.50 | 113.39 | 111.27 | 113.04 | 6,978,746 | +1.57(+1.41%) |
Jul 26, 2019 | 111.17 | 112.14 | 110.73 | 111.47 | 6,073,215 | +0.70(+0.64%) |
Jul 25, 2019 | 111.84 | 112.03 | 110.09 | 110.77 | 9,777,133 | -1.44(-1.28%) |
Jul 24, 2019 | 110.03 | 112.90 | 109.56 | 112.20 | 19,030,508 | +7.77(+7.44%) |
Jul 23, 2019 | 103.68 | 104.68 | 103.11 | 104.43 | 8,198,859 | +1.64(+1.60%) |
Jul 22, 2019 | 102.61 | 103.06 | 102.26 | 102.79 | 4,444,672 | +0.80(+0.78%) |
Jul 19, 2019 | 103.28 | 103.50 | 101.80 | 101.99 | 6,434,115 | -1.14(-1.11%) |
Jul 18, 2019 | 102.19 | 103.26 | 101.77 | 103.13 | 3,349,278 | +1.21(+1.19%) |
Jul 17, 2019 | 103.02 | 103.06 | 101.55 | 101.92 | 4,630,949 | -0.54(-0.53%) |
Jul 16, 2019 | 103.07 | 103.55 | 102.23 | 102.46 | 5,275,844 | -1.30(-1.26%) |
Jul 15, 2019 | 103.07 | 104.37 | 103.06 | 103.76 | 4,619,896 | +0.85(+0.83%) |
Jul 12, 2019 | 102.33 | 102.98 | 101.47 | 102.91 | 2,635,754 | +1.39(+1.37%) |
Jul 11, 2019 | 101.42 | 101.75 | 100.80 | 101.52 | 3,500,540 | +0.07(+0.07%) |
Jul 10, 2019 | 101.43 | 103.02 | 101.06 | 101.45 | 4,060,885 | +0.75(+0.74%) |
Jul 09, 2019 | 99.68 | 100.82 | 99.49 | 100.70 | 3,166,598 | +0.74(+0.74%) |
Jul 08, 2019 | 100.19 | 100.74 | 99.75 | 99.96 | 3,419,920 | -0.71(-0.71%) |
Jul 05, 2019 | 99.87 | 100.95 | 99.48 | 100.68 | 3,352,265 | -0.16(-0.16%) |
Jul 03, 2019 | 101.06 | 101.24 | 99.95 | 100.84 | 2,669,326 | -0.10(-0.10%) |
Jul 02, 2019 | 101.75 | 101.76 | 100.12 | 100.94 | 4,390,357 | -0.70(-0.68%) |
Jul 01, 2019 | 102.28 | 103.48 | 101.10 | 101.64 | 7,058,712 | +1.83(+1.83%) |
Jun 28, 2019 | 101.26 | 101.61 | 99.59 | 99.81 | 7,047,496 | -0.96(-0.95%) |
Jun 27, 2019 | 100.22 | 101.47 | 100.03 | 100.77 | 4,787,186 | +1.24(+1.25%) |
Jun 26, 2019 | 98.64 | 100.04 | 98.08 | 99.53 | 6,102,988 | +2.57(+2.65%) |
Jun 25, 2019 | 98.21 | 98.49 | 96.84 | 96.96 | 3,938,265 | -0.68(-0.69%) |
Jun 24, 2019 | 97.56 | 98.36 | 97.26 | 97.64 | 3,858,776 | -0.05(-0.05%) |
Jun 21, 2019 | 97.30 | 98.61 | 97.12 | 97.69 | 5,892,133 | -0.34(-0.35%) |
Jun 20, 2019 | 99.04 | 99.46 | 97.16 | 98.03 | 3,207,601 | +1.23(+1.27%) |
Jun 19, 2019 | 97.24 | 97.68 | 96.27 | 96.81 | 3,157,129 | +0.23(+0.23%) |
Jun 18, 2019 | 94.20 | 97.04 | 93.57 | 96.58 | 5,987,453 | +3.76(+4.05%) |
Jun 17, 2019 | 93.33 | 93.94 | 92.67 | 92.82 | 4,202,529 | -0.51(-0.55%) |
Jun 14, 2019 | 92.93 | 94.85 | 92.89 | 93.33 | 8,206,423 | -3.37(-3.48%) |
Jun 13, 2019 | 96.34 | 96.86 | 95.95 | 96.70 | 3,899,220 | +0.73(+0.76%) |
Jun 12, 2019 | 97.83 | 98.10 | 95.66 | 95.97 | 4,720,078 | -2.25(-2.29%) |
Jun 11, 2019 | 99.42 | 99.45 | 97.39 | 98.22 | 5,490,785 | +0.26(+0.27%) |
Jun 10, 2019 | 97.21 | 98.73 | 96.54 | 97.96 | 5,354,021 | +1.27(+1.31%) |
Jun 07, 2019 | 96.67 | 97.27 | 96.19 | 96.69 | 6,218,311 | +0.85(+0.89%) |
Jun 06, 2019 | 95.25 | 96.26 | 94.62 | 95.84 | 5,442,824 | +0.62(+0.65%) |
Jun 05, 2019 | 95.67 | 95.93 | 93.74 | 95.22 | 4,573,106 | +0.31(+0.33%) |
Jun 04, 2019 | 93.20 | 95.02 | 92.50 | 94.91 | 5,662,003 | +3.44(+3.76%) |
Jun 03, 2019 | 91.36 | 93.05 | 90.97 | 91.47 | 5,178,969 | +0.75(+0.82%) |
May 31, 2019 | 90.73 | 92.30 | 90.46 | 90.73 | 5,131,472 | -0.98(-1.07%) |
May 30, 2019 | 90.87 | 92.28 | 90.57 | 91.71 | 3,869,674 | +1.12(+1.24%) |
May 29, 2019 | 89.29 | 91.24 | 88.34 | 90.59 | 5,660,596 | +0.82(+0.91%) |
May 28, 2019 | 92.10 | 92.15 | 89.72 | 89.77 | 6,560,873 | -1.61(-1.76%) |
May 24, 2019 | 92.66 | 93.49 | 91.26 | 91.38 | 3,203,605 | -0.67(-0.73%) |
May 23, 2019 | 92.00 | 92.19 | 90.76 | 92.05 | 5,550,892 | -0.83(-0.89%) |
May 22, 2019 | 92.71 | 93.84 | 92.54 | 92.87 | 3,790,602 | -0.19(-0.21%) |
May 21, 2019 | 92.98 | 93.94 | 92.43 | 93.07 | 5,722,487 | +1.97(+2.17%) |
May 20, 2019 | 89.66 | 92.10 | 89.66 | 91.09 | 8,645,827 | -1.79(-1.93%) |
May 17, 2019 | 94.09 | 95.22 | 92.29 | 92.88 | 7,983,835 | -2.10(-2.22%) |
May 16, 2019 | 94.74 | 96.22 | 94.02 | 94.99 | 5,392,866 | -0.94(-0.98%) |
May 15, 2019 | 93.94 | 96.42 | 93.68 | 95.93 | 5,522,783 | +1.09(+1.15%) |
May 14, 2019 | 94.12 | 95.54 | 93.83 | 94.84 | 4,649,135 | +1.68(+1.80%) |
May 13, 2019 | 94.95 | 95.98 | 92.83 | 93.16 | 9,045,586 | -4.77(-4.88%) |
May 10, 2019 | 97.29 | 98.40 | 95.12 | 97.94 | 4,817,251 | +0.39(+0.40%) |
May 09, 2019 | 96.44 | 98.14 | 95.85 | 97.54 | 5,538,874 | -0.36(-0.36%) |
May 08, 2019 | 98.13 | 99.81 | 97.83 | 97.90 | 5,540,935 | -1.19(-1.20%) |
May 07, 2019 | 99.15 | 99.53 | 97.63 | 99.09 | 6,815,584 | -1.68(-1.67%) |
May 06, 2019 | 99.26 | 100.89 | 98.72 | 100.77 | 4,568,873 | -1.40(-1.37%) |
May 03, 2019 | 102.16 | 102.61 | 100.99 | 102.17 | 4,241,351 | +0.68(+0.67%) |
May 02, 2019 | 100.58 | 102.45 | 100.47 | 101.49 | 5,245,161 | +1.01(+1.01%) |