Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.58 | 98.77 | 95.88 | 97.24 | 2,355,833 | +0.31(+0.32%) |
Jul 30, 2019 | 94.41 | 97.37 | 94.40 | 96.93 | 2,001,604 | +2.37(+2.51%) |
Jul 29, 2019 | 95.32 | 95.64 | 94.25 | 94.56 | 1,155,760 | -0.27(-0.29%) |
Jul 26, 2019 | 96.00 | 96.20 | 94.29 | 94.83 | 1,756,904 | -1.11(-1.15%) |
Jul 25, 2019 | 100.08 | 100.08 | 95.61 | 95.94 | 1,985,537 | -3.99(-3.99%) |
Jul 24, 2019 | 99.83 | 100.50 | 99.37 | 99.93 | 997,228 | +0.18(+0.18%) |
Jul 23, 2019 | 99.72 | 100.47 | 98.35 | 99.75 | 1,088,498 | -0.22(-0.22%) |
Jul 22, 2019 | 100.17 | 100.29 | 99.60 | 99.97 | 974,467 | -0.14(-0.14%) |
Jul 19, 2019 | 102.42 | 102.48 | 99.91 | 100.11 | 901,444 | -2.16(-2.11%) |
Jul 18, 2019 | 101.14 | 102.50 | 100.87 | 102.27 | 735,171 | +0.77(+0.75%) |
Jul 17, 2019 | 102.00 | 102.10 | 100.68 | 101.50 | 687,958 | -0.19(-0.19%) |
Jul 16, 2019 | 101.66 | 101.96 | 100.88 | 101.70 | 1,266,769 | -0.03(-0.03%) |
Jul 15, 2019 | 102.10 | 102.63 | 101.61 | 101.73 | 654,535 | -0.37(-0.36%) |
Jul 12, 2019 | 103.18 | 103.42 | 102.05 | 102.10 | 812,417 | -0.82(-0.79%) |
Jul 11, 2019 | 103.88 | 104.00 | 101.93 | 102.91 | 1,036,395 | -0.93(-0.89%) |
Jul 10, 2019 | 103.86 | 104.04 | 102.85 | 103.84 | 776,846 | +0.37(+0.36%) |
Jul 09, 2019 | 102.25 | 103.89 | 102.21 | 103.47 | 2,028,460 | +1.06(+1.04%) |
Jul 08, 2019 | 102.61 | 102.83 | 101.73 | 102.40 | 748,671 | -0.52(-0.50%) |
Jul 05, 2019 | 102.27 | 103.26 | 101.36 | 102.92 | 609,430 | +0.09(+0.08%) |
Jul 03, 2019 | 101.83 | 103.17 | 101.83 | 102.84 | 507,819 | +1.54(+1.52%) |
Jul 02, 2019 | 99.74 | 101.78 | 99.17 | 101.30 | 1,081,330 | +1.75(+1.76%) |
Jul 01, 2019 | 101.14 | 101.14 | 98.51 | 99.54 | 985,207 | -0.61(-0.61%) |
Jun 28, 2019 | 100.11 | 100.71 | 99.66 | 100.16 | 1,463,597 | +0.16(+0.16%) |
Jun 27, 2019 | 99.76 | 100.36 | 99.44 | 100.00 | 1,129,389 | +0.30(+0.30%) |
Jun 26, 2019 | 102.89 | 103.20 | 99.51 | 99.70 | 1,806,798 | -3.19(-3.10%) |
Jun 25, 2019 | 104.91 | 105.45 | 102.84 | 102.89 | 1,116,610 | -1.88(-1.79%) |
Jun 24, 2019 | 104.89 | 105.31 | 104.25 | 104.77 | 768,095 | +0.05(+0.05%) |
Jun 21, 2019 | 106.08 | 106.08 | 103.88 | 104.72 | 2,069,264 | -1.47(-1.39%) |
Jun 20, 2019 | 106.19 | 106.45 | 105.59 | 106.19 | 1,315,286 | +0.75(+0.71%) |
Jun 19, 2019 | 103.77 | 105.75 | 103.65 | 105.44 | 1,118,320 | +1.33(+1.28%) |
Jun 18, 2019 | 104.62 | 105.44 | 103.75 | 104.10 | 1,313,179 | -0.05(-0.05%) |
Jun 17, 2019 | 102.13 | 104.34 | 102.13 | 104.15 | 1,314,415 | +2.32(+2.28%) |
Jun 14, 2019 | 100.94 | 102.13 | 100.76 | 101.83 | 905,442 | +0.69(+0.68%) |
Jun 13, 2019 | 100.56 | 101.30 | 100.51 | 101.14 | 1,435,696 | +0.54(+0.54%) |
Jun 12, 2019 | 100.65 | 101.08 | 100.09 | 100.60 | 1,488,817 | +0.14(+0.14%) |
Jun 11, 2019 | 98.96 | 100.70 | 98.86 | 100.46 | 1,943,676 | +2.01(+2.05%) |
Jun 10, 2019 | 98.20 | 98.88 | 97.32 | 98.44 | 1,325,312 | +0.70(+0.72%) |
Jun 07, 2019 | 97.90 | 98.91 | 97.68 | 97.74 | 1,480,161 | +0.42(+0.43%) |
Jun 06, 2019 | 97.76 | 97.94 | 96.65 | 97.32 | 1,436,764 | +0.55(+0.57%) |
Jun 05, 2019 | 95.69 | 97.11 | 95.49 | 96.77 | 2,864,277 | +1.73(+1.82%) |
Jun 04, 2019 | 96.72 | 96.94 | 94.29 | 95.05 | 1,921,153 | -1.74(-1.79%) |
Jun 03, 2019 | 99.55 | 101.48 | 96.19 | 96.78 | 1,880,344 | -2.41(-2.43%) |
May 31, 2019 | 98.86 | 99.97 | 98.65 | 99.19 | 1,169,935 | +0.00(+0.00%) |
May 30, 2019 | 99.31 | 99.80 | 98.82 | 99.19 | 735,653 | +0.20(+0.20%) |
May 29, 2019 | 100.55 | 100.57 | 98.49 | 98.99 | 951,247 | -1.35(-1.34%) |
May 28, 2019 | 101.53 | 101.96 | 100.34 | 100.34 | 1,290,223 | -0.76(-0.75%) |
May 24, 2019 | 100.92 | 101.72 | 100.92 | 101.10 | 858,641 | +0.56(+0.56%) |
May 23, 2019 | 99.47 | 100.81 | 99.31 | 100.53 | 1,203,308 | +0.81(+0.81%) |
May 22, 2019 | 98.99 | 99.85 | 98.59 | 99.72 | 928,469 | +1.14(+1.15%) |
May 21, 2019 | 98.32 | 99.17 | 98.01 | 98.59 | 1,209,475 | +0.70(+0.71%) |
May 20, 2019 | 99.13 | 99.35 | 97.46 | 97.89 | 856,259 | -1.53(-1.53%) |
May 17, 2019 | 99.17 | 99.61 | 98.72 | 99.41 | 817,815 | -0.31(-0.31%) |
May 16, 2019 | 99.02 | 100.11 | 99.02 | 99.72 | 1,004,797 | +0.60(+0.60%) |
May 15, 2019 | 98.65 | 99.57 | 98.22 | 99.12 | 1,016,512 | +0.63(+0.64%) |
May 14, 2019 | 98.59 | 99.27 | 98.41 | 98.49 | 1,135,518 | +0.15(+0.15%) |
May 13, 2019 | 98.24 | 98.68 | 97.85 | 98.34 | 946,658 | -0.73(-0.74%) |
May 10, 2019 | 98.98 | 99.82 | 98.36 | 99.07 | 1,413,345 | -0.02(-0.02%) |
May 09, 2019 | 98.91 | 99.30 | 97.56 | 99.09 | 945,169 | -0.07(-0.07%) |
May 08, 2019 | 98.80 | 100.48 | 98.75 | 99.16 | 959,178 | +0.22(+0.22%) |
May 07, 2019 | 100.25 | 100.64 | 98.25 | 98.94 | 1,204,097 | -1.66(-1.65%) |
May 06, 2019 | 101.21 | 101.47 | 100.30 | 100.60 | 1,439,350 | -1.10(-1.09%) |
May 03, 2019 | 100.56 | 101.96 | 100.41 | 101.70 | 1,415,007 | +1.60(+1.60%) |
May 02, 2019 | 99.40 | 101.80 | 98.84 | 100.10 | 1,826,918 | +0.98(+0.99%) |