Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.45 | 113.86 | 111.02 | 111.72 | 119,161 | -0.51(-0.45%) |
Jul 30, 2019 | 111.75 | 113.30 | 111.71 | 112.23 | 16,363 | +0.25(+0.22%) |
Jul 29, 2019 | 113.86 | 114.00 | 111.65 | 111.98 | 85,324 | -1.80(-1.58%) |
Jul 26, 2019 | 112.53 | 114.39 | 112.53 | 113.78 | 19,714 | +1.52(+1.36%) |
Jul 25, 2019 | 114.25 | 114.25 | 111.63 | 112.26 | 45,498 | -1.69(-1.48%) |
Jul 24, 2019 | 112.17 | 114.24 | 111.89 | 113.95 | 40,490 | +1.73(+1.55%) |
Jul 23, 2019 | 112.45 | 113.30 | 111.33 | 112.22 | 36,853 | -0.07(-0.07%) |
Jul 22, 2019 | 113.84 | 114.29 | 112.09 | 112.29 | 54,287 | -1.33(-1.17%) |
Jul 19, 2019 | 113.87 | 114.11 | 112.49 | 113.62 | 46,143 | +0.05(+0.05%) |
Jul 18, 2019 | 112.87 | 114.11 | 112.87 | 113.56 | 49,319 | +0.65(+0.57%) |
Jul 17, 2019 | 111.91 | 113.13 | 111.08 | 112.92 | 56,446 | +1.00(+0.89%) |
Jul 16, 2019 | 112.03 | 112.95 | 110.82 | 111.92 | 55,293 | -0.19(-0.17%) |
Jul 15, 2019 | 112.68 | 112.77 | 110.84 | 112.11 | 70,098 | -0.98(-0.87%) |
Jul 12, 2019 | 112.61 | 113.70 | 112.11 | 113.09 | 48,201 | +0.73(+0.65%) |
Jul 11, 2019 | 112.84 | 114.04 | 111.48 | 112.36 | 64,862 | -0.10(-0.09%) |
Jul 10, 2019 | 111.58 | 114.22 | 111.58 | 112.46 | 74,546 | +1.19(+1.07%) |
Jul 09, 2019 | 110.97 | 112.37 | 110.45 | 111.27 | 50,464 | -0.46(-0.41%) |
Jul 08, 2019 | 114.17 | 114.86 | 110.88 | 111.73 | 111,743 | -2.76(-2.41%) |
Jul 05, 2019 | 113.28 | 114.86 | 112.86 | 114.50 | 47,118 | +1.61(+1.42%) |
Jul 03, 2019 | 110.46 | 113.03 | 110.46 | 112.89 | 53,726 | +2.97(+2.70%) |
Jul 02, 2019 | 109.78 | 110.19 | 108.44 | 109.92 | 91,427 | +2.23(+2.07%) |
Jul 01, 2019 | 108.57 | 109.78 | 106.99 | 107.68 | 57,110 | +0.16(+0.15%) |
Jun 28, 2019 | 105.36 | 108.10 | 105.15 | 107.53 | 133,882 | +2.54(+2.42%) |
Jun 27, 2019 | 103.88 | 105.89 | 103.88 | 104.99 | 44,979 | +0.90(+0.86%) |
Jun 26, 2019 | 105.00 | 105.54 | 104.09 | 104.09 | 59,845 | -0.83(-0.79%) |
Jun 25, 2019 | 104.70 | 105.62 | 103.60 | 104.92 | 61,282 | +0.13(+0.12%) |
Jun 24, 2019 | 104.56 | 105.72 | 104.48 | 104.79 | 64,409 | +0.71(+0.68%) |
Jun 21, 2019 | 107.70 | 108.32 | 102.67 | 104.08 | 140,489 | -3.71(-3.44%) |
Jun 20, 2019 | 107.47 | 108.84 | 106.48 | 107.79 | 71,466 | +1.00(+0.93%) |
Jun 19, 2019 | 106.49 | 107.93 | 106.49 | 106.80 | 52,401 | +0.15(+0.14%) |
Jun 18, 2019 | 105.40 | 107.13 | 104.77 | 106.65 | 47,839 | +1.66(+1.58%) |
Jun 17, 2019 | 106.56 | 107.00 | 104.80 | 104.99 | 67,164 | -1.61(-1.51%) |
Jun 14, 2019 | 106.51 | 107.06 | 106.12 | 106.59 | 33,903 | -0.23(-0.22%) |
Jun 13, 2019 | 106.30 | 107.56 | 106.15 | 106.82 | 39,507 | +0.71(+0.67%) |
Jun 12, 2019 | 105.35 | 106.51 | 105.30 | 106.11 | 51,855 | +0.55(+0.52%) |
Jun 11, 2019 | 105.61 | 106.76 | 105.25 | 105.56 | 52,507 | +0.28(+0.26%) |
Jun 10, 2019 | 106.51 | 106.70 | 104.83 | 105.28 | 51,629 | -1.04(-0.98%) |
Jun 07, 2019 | 105.85 | 107.28 | 105.72 | 106.33 | 56,975 | +0.53(+0.50%) |
Jun 06, 2019 | 105.66 | 107.48 | 104.67 | 105.80 | 81,731 | +0.33(+0.32%) |
Jun 05, 2019 | 106.19 | 106.20 | 104.83 | 105.47 | 46,504 | -0.61(-0.58%) |
Jun 04, 2019 | 105.08 | 106.69 | 104.59 | 106.08 | 51,263 | +1.80(+1.73%) |
Jun 03, 2019 | 103.61 | 106.09 | 103.29 | 104.28 | 75,211 | +0.36(+0.34%) |
May 31, 2019 | 103.77 | 104.72 | 103.10 | 103.92 | 71,240 | -0.63(-0.61%) |
May 30, 2019 | 105.09 | 106.03 | 104.18 | 104.55 | 56,120 | -0.10(-0.10%) |
May 29, 2019 | 104.51 | 105.67 | 103.59 | 104.65 | 50,266 | +0.16(+0.15%) |
May 28, 2019 | 106.03 | 106.18 | 103.81 | 104.50 | 45,437 | -1.51(-1.43%) |
May 24, 2019 | 105.40 | 106.41 | 105.33 | 106.01 | 31,092 | +0.94(+0.90%) |
May 23, 2019 | 106.14 | 107.05 | 104.67 | 105.06 | 61,797 | -1.70(-1.60%) |
May 22, 2019 | 105.47 | 106.78 | 104.90 | 106.77 | 43,522 | +1.02(+0.96%) |
May 21, 2019 | 106.01 | 106.81 | 105.49 | 105.75 | 51,245 | +0.14(+0.13%) |
May 20, 2019 | 105.31 | 107.13 | 105.05 | 105.61 | 54,433 | +0.15(+0.14%) |
May 17, 2019 | 104.15 | 107.16 | 104.07 | 105.47 | 60,330 | +0.88(+0.84%) |
May 16, 2019 | 104.92 | 106.20 | 104.47 | 104.59 | 64,590 | -0.21(-0.20%) |
May 15, 2019 | 104.59 | 105.83 | 103.61 | 104.80 | 49,946 | -0.07(-0.07%) |
May 14, 2019 | 104.86 | 106.56 | 104.67 | 104.87 | 80,889 | +0.36(+0.34%) |
May 13, 2019 | 106.59 | 107.74 | 104.50 | 104.51 | 73,747 | -3.35(-3.10%) |
May 10, 2019 | 106.21 | 108.62 | 105.91 | 107.86 | 63,385 | +1.19(+1.12%) |
May 09, 2019 | 104.22 | 107.70 | 104.22 | 106.67 | 118,139 | +2.02(+1.93%) |
May 08, 2019 | 104.63 | 106.37 | 104.09 | 104.65 | 82,899 | -0.03(-0.03%) |
May 07, 2019 | 104.05 | 105.54 | 104.05 | 104.68 | 96,488 | +0.32(+0.31%) |
May 06, 2019 | 104.33 | 105.94 | 103.74 | 104.36 | 88,011 | -0.32(-0.31%) |
May 03, 2019 | 104.26 | 106.14 | 103.68 | 104.68 | 56,839 | +0.63(+0.61%) |
May 02, 2019 | 103.55 | 104.92 | 103.50 | 104.05 | 34,365 | +0.29(+0.28%) |