Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.53 | 103.53 | 101.41 | 102.39 | 7,772 | -1.21(-1.17%) |
Jul 30, 2019 | 103.57 | 103.84 | 103.57 | 103.60 | 1,061 | -0.54(-0.52%) |
Jul 29, 2019 | 104.22 | 104.22 | 103.87 | 104.14 | 3,529 | -0.36(-0.35%) |
Jul 26, 2019 | 103.99 | 104.53 | 103.97 | 104.50 | 3,655 | +0.23(+0.22%) |
Jul 25, 2019 | 105.07 | 105.13 | 104.28 | 104.28 | 3,581 | -0.84(-0.80%) |
Jul 24, 2019 | 104.19 | 105.14 | 104.19 | 105.12 | 2,008 | +0.61(+0.58%) |
Jul 23, 2019 | 104.65 | 104.65 | 103.93 | 104.51 | 3,300 | +0.46(+0.44%) |
Jul 22, 2019 | 104.86 | 104.86 | 103.83 | 104.05 | 8,677 | -0.50(-0.48%) |
Jul 19, 2019 | 105.57 | 105.57 | 104.55 | 104.55 | 9,784 | -0.60(-0.57%) |
Jul 18, 2019 | 105.14 | 105.22 | 104.40 | 105.15 | 7,249 | -0.39(-0.37%) |
Jul 17, 2019 | 106.03 | 106.03 | 105.54 | 105.54 | 7,180 | -0.93(-0.87%) |
Jul 16, 2019 | 106.57 | 106.68 | 106.22 | 106.47 | 13,160 | -0.13(-0.12%) |
Jul 15, 2019 | 106.78 | 106.78 | 106.20 | 106.60 | 5,953 | +0.20(+0.18%) |
Jul 12, 2019 | 105.57 | 106.45 | 105.57 | 106.40 | 14,084 | +1.10(+1.05%) |
Jul 11, 2019 | 105.57 | 105.69 | 105.10 | 105.30 | 12,158 | +0.76(+0.73%) |
Jul 10, 2019 | 104.44 | 104.54 | 104.07 | 104.54 | 23,087 | +0.31(+0.30%) |
Jul 09, 2019 | 104.07 | 104.38 | 103.88 | 104.23 | 14,648 | +0.20(+0.20%) |
Jul 08, 2019 | 103.37 | 104.02 | 103.37 | 104.02 | 3,401 | +0.46(+0.45%) |
Jul 05, 2019 | 103.14 | 103.67 | 103.03 | 103.56 | 2,150 | +0.17(+0.16%) |
Jul 03, 2019 | 103.24 | 103.52 | 103.24 | 103.40 | 7,848 | +0.91(+0.89%) |
Jul 02, 2019 | 102.09 | 102.48 | 101.89 | 102.48 | 1,858 | +0.37(+0.36%) |
Jul 01, 2019 | 102.40 | 103.06 | 101.69 | 102.11 | 7,402 | +0.84(+0.83%) |
Jun 28, 2019 | 101.51 | 101.61 | 101.19 | 101.27 | 2,580 | +0.03(+0.02%) |
Jun 27, 2019 | 100.90 | 101.33 | 100.90 | 101.24 | 3,276 | +0.45(+0.44%) |
Jun 26, 2019 | 100.54 | 100.94 | 100.54 | 100.80 | 3,468 | +0.28(+0.27%) |
Jun 25, 2019 | 100.77 | 101.02 | 100.42 | 100.52 | 4,225 | -0.58(-0.57%) |
Jun 24, 2019 | 101.49 | 101.64 | 101.07 | 101.10 | 9,617 | -0.57(-0.56%) |
Jun 21, 2019 | 102.25 | 102.31 | 101.67 | 101.67 | 5,590 | -0.39(-0.38%) |
Jun 20, 2019 | 102.31 | 102.31 | 101.28 | 102.06 | 5,256 | +0.47(+0.47%) |
Jun 19, 2019 | 101.58 | 101.73 | 100.97 | 101.58 | 3,881 | +0.22(+0.22%) |
Jun 18, 2019 | 101.71 | 102.26 | 101.32 | 101.36 | 9,323 | +0.40(+0.39%) |
Jun 17, 2019 | 100.94 | 101.17 | 100.92 | 100.97 | 2,836 | +0.24(+0.24%) |
Jun 14, 2019 | 100.54 | 100.74 | 100.32 | 100.72 | 5,375 | +0.20(+0.20%) |
Jun 13, 2019 | 99.87 | 100.57 | 99.87 | 100.52 | 3,048 | +0.99(+0.99%) |
Jun 12, 2019 | 99.40 | 99.58 | 99.40 | 99.54 | 12,669 | -0.06(-0.06%) |
Jun 11, 2019 | 100.22 | 100.36 | 99.39 | 99.59 | 10,891 | +0.24(+0.24%) |
Jun 10, 2019 | 98.59 | 99.98 | 98.59 | 99.35 | 8,949 | +1.31(+1.34%) |
Jun 07, 2019 | 97.03 | 98.16 | 97.03 | 98.04 | 4,945 | +1.34(+1.38%) |
Jun 06, 2019 | 96.23 | 96.89 | 96.19 | 96.70 | 32,338 | +0.53(+0.55%) |
Jun 05, 2019 | 95.75 | 96.24 | 95.43 | 96.17 | 4,515 | +0.37(+0.39%) |
Jun 04, 2019 | 94.81 | 95.80 | 94.81 | 95.80 | 23,149 | +1.87(+1.99%) |
Jun 03, 2019 | 94.21 | 94.51 | 93.46 | 93.93 | 8,263 | -0.44(-0.46%) |
May 31, 2019 | 94.62 | 94.62 | 94.26 | 94.37 | 7,203 | -1.28(-1.34%) |
May 30, 2019 | 95.44 | 96.18 | 95.41 | 95.65 | 3,883 | +0.50(+0.53%) |
May 29, 2019 | 95.53 | 95.53 | 94.70 | 95.15 | 4,527 | -0.96(-1.00%) |
May 28, 2019 | 96.95 | 97.42 | 96.10 | 96.10 | 5,087 | -0.58(-0.60%) |
May 24, 2019 | 96.74 | 96.77 | 96.37 | 96.68 | 2,687 | +0.38(+0.40%) |
May 23, 2019 | 96.50 | 96.50 | 95.83 | 96.30 | 6,088 | -0.97(-0.99%) |
May 22, 2019 | 97.43 | 97.67 | 97.27 | 97.27 | 3,386 | -0.60(-0.62%) |
May 21, 2019 | 97.48 | 98.16 | 97.30 | 97.87 | 4,002 | +0.48(+0.49%) |
May 20, 2019 | 96.98 | 97.49 | 96.83 | 97.39 | 16,519 | -0.09(-0.09%) |
May 17, 2019 | 97.12 | 98.49 | 96.94 | 97.48 | 7,203 | -0.38(-0.39%) |
May 16, 2019 | 97.78 | 98.77 | 97.78 | 97.87 | 3,653 | +0.69(+0.71%) |
May 15, 2019 | 96.31 | 97.23 | 95.91 | 97.17 | 5,504 | +0.51(+0.53%) |
May 14, 2019 | 96.64 | 97.18 | 96.20 | 96.66 | 5,455 | +0.48(+0.50%) |
May 13, 2019 | 96.51 | 96.76 | 95.71 | 96.18 | 15,773 | -2.73(-2.76%) |
May 10, 2019 | 98.71 | 98.91 | 97.23 | 98.91 | 17,740 | -0.01(-0.01%) |
May 09, 2019 | 98.27 | 99.16 | 97.84 | 98.92 | 13,317 | -0.20(-0.21%) |
May 08, 2019 | 98.86 | 99.47 | 98.79 | 99.13 | 4,667 | +0.25(+0.25%) |
May 07, 2019 | 99.64 | 99.64 | 98.31 | 98.88 | 9,240 | -1.75(-1.74%) |
May 06, 2019 | 99.27 | 100.83 | 99.18 | 100.62 | 7,361 | -0.19(-0.18%) |
May 03, 2019 | 100.88 | 101.15 | 100.80 | 100.81 | 5,698 | +0.77(+0.77%) |
May 02, 2019 | 99.62 | 100.08 | 99.29 | 100.04 | 3,996 | +0.41(+0.41%) |