Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.12 | 106.04 | 103.54 | 104.33 | 1,843,004 | -0.69(-0.66%) |
Jul 30, 2019 | 103.47 | 105.08 | 103.15 | 105.03 | 2,289,749 | +0.94(+0.90%) |
Jul 29, 2019 | 104.28 | 104.65 | 103.06 | 104.09 | 1,662,248 | +0.09(+0.09%) |
Jul 26, 2019 | 102.97 | 104.00 | 102.71 | 104.00 | 1,741,540 | +1.11(+1.07%) |
Jul 25, 2019 | 104.19 | 104.23 | 102.88 | 102.89 | 3,484,053 | -1.46(-1.40%) |
Jul 24, 2019 | 104.06 | 104.38 | 102.81 | 104.36 | 1,920,140 | +0.29(+0.28%) |
Jul 23, 2019 | 104.04 | 104.40 | 103.40 | 104.07 | 2,006,728 | +0.27(+0.26%) |
Jul 22, 2019 | 103.60 | 104.47 | 103.44 | 103.80 | 1,555,494 | +0.24(+0.23%) |
Jul 19, 2019 | 105.17 | 105.37 | 103.50 | 103.56 | 3,115,976 | -1.55(-1.47%) |
Jul 18, 2019 | 103.97 | 105.38 | 103.97 | 105.11 | 2,458,792 | +0.86(+0.82%) |
Jul 17, 2019 | 104.12 | 104.92 | 103.80 | 104.26 | 1,126,612 | +0.11(+0.10%) |
Jul 16, 2019 | 105.01 | 105.08 | 104.10 | 104.15 | 2,085,122 | -0.60(-0.58%) |
Jul 15, 2019 | 104.16 | 105.09 | 103.96 | 104.75 | 1,456,357 | +0.55(+0.53%) |
Jul 12, 2019 | 104.64 | 104.92 | 103.71 | 104.20 | 3,494,625 | -1.44(-1.36%) |
Jul 11, 2019 | 106.81 | 107.08 | 104.48 | 105.64 | 3,549,800 | -1.53(-1.43%) |
Jul 10, 2019 | 107.79 | 108.13 | 105.85 | 107.17 | 2,405,079 | -0.31(-0.28%) |
Jul 09, 2019 | 105.80 | 107.50 | 105.43 | 107.47 | 2,581,046 | +1.09(+1.02%) |
Jul 08, 2019 | 107.45 | 107.60 | 105.33 | 106.39 | 4,613,790 | -1.46(-1.35%) |
Jul 05, 2019 | 108.98 | 109.48 | 107.73 | 107.85 | 3,828,715 | -1.69(-1.54%) |
Jul 03, 2019 | 108.61 | 109.54 | 108.25 | 109.54 | 863,326 | +1.26(+1.17%) |
Jul 02, 2019 | 108.52 | 108.57 | 107.52 | 108.28 | 1,990,584 | +0.16(+0.15%) |
Jul 01, 2019 | 108.79 | 108.95 | 107.79 | 108.12 | 1,941,831 | +0.39(+0.36%) |
Jun 28, 2019 | 106.39 | 107.79 | 106.10 | 107.73 | 4,155,007 | +1.80(+1.70%) |
Jun 27, 2019 | 104.94 | 106.08 | 104.67 | 105.94 | 1,654,134 | +1.44(+1.38%) |
Jun 26, 2019 | 105.78 | 106.15 | 104.14 | 104.49 | 2,044,987 | -1.06(-1.00%) |
Jun 25, 2019 | 106.41 | 107.03 | 105.32 | 105.55 | 2,922,711 | -0.19(-0.18%) |
Jun 24, 2019 | 107.79 | 108.04 | 105.56 | 105.74 | 3,679,061 | -2.34(-2.17%) |
Jun 21, 2019 | 107.20 | 108.08 | 106.01 | 108.08 | 1,890,002 | +0.82(+0.76%) |
Jun 20, 2019 | 107.61 | 108.80 | 106.72 | 107.26 | 1,788,508 | +0.44(+0.42%) |
Jun 19, 2019 | 105.96 | 106.83 | 105.84 | 106.81 | 1,416,773 | +0.60(+0.57%) |
Jun 18, 2019 | 105.70 | 106.86 | 105.26 | 106.21 | 2,581,866 | +1.44(+1.38%) |
Jun 17, 2019 | 102.51 | 104.94 | 102.48 | 104.77 | 2,077,510 | +3.01(+2.96%) |
Jun 14, 2019 | 102.51 | 102.95 | 101.58 | 101.76 | 1,380,364 | -0.96(-0.93%) |
Jun 13, 2019 | 102.13 | 102.89 | 101.75 | 102.72 | 1,403,939 | +0.76(+0.75%) |
Jun 12, 2019 | 101.47 | 102.10 | 100.92 | 101.95 | 925,241 | +0.62(+0.61%) |
Jun 11, 2019 | 102.73 | 102.77 | 101.15 | 101.33 | 1,345,828 | -0.50(-0.49%) |
Jun 10, 2019 | 102.65 | 103.20 | 101.84 | 101.84 | 1,233,010 | -0.61(-0.60%) |
Jun 07, 2019 | 101.01 | 102.59 | 100.86 | 102.45 | 1,286,211 | +1.64(+1.62%) |
Jun 06, 2019 | 101.57 | 102.41 | 100.60 | 100.81 | 2,048,263 | -1.00(-0.98%) |
Jun 05, 2019 | 102.27 | 102.30 | 101.04 | 101.81 | 2,164,966 | +0.17(+0.16%) |
Jun 04, 2019 | 100.64 | 101.94 | 100.12 | 101.64 | 2,556,959 | +1.92(+1.93%) |
Jun 03, 2019 | 99.01 | 100.83 | 98.97 | 99.72 | 2,066,606 | +1.07(+1.08%) |
May 31, 2019 | 99.58 | 99.75 | 98.51 | 98.65 | 2,081,694 | -1.79(-1.78%) |
May 30, 2019 | 100.53 | 101.20 | 99.69 | 100.44 | 1,531,777 | +0.04(+0.04%) |
May 29, 2019 | 100.85 | 101.10 | 99.79 | 100.40 | 2,567,876 | -1.14(-1.12%) |
May 28, 2019 | 102.38 | 103.50 | 101.36 | 101.53 | 2,472,000 | -1.28(-1.25%) |
May 24, 2019 | 102.72 | 103.77 | 102.45 | 102.81 | 1,360,195 | +0.42(+0.42%) |
May 23, 2019 | 102.43 | 102.72 | 101.56 | 102.39 | 2,618,794 | -0.90(-0.87%) |
May 22, 2019 | 102.53 | 103.70 | 101.81 | 103.29 | 2,447,537 | +0.33(+0.32%) |
May 21, 2019 | 101.52 | 103.13 | 101.38 | 102.96 | 1,596,627 | +2.00(+1.98%) |
May 20, 2019 | 101.80 | 101.89 | 100.68 | 100.96 | 2,544,731 | -1.43(-1.40%) |
May 17, 2019 | 102.62 | 103.53 | 101.98 | 102.39 | 2,987,545 | -0.66(-0.64%) |
May 16, 2019 | 102.55 | 103.97 | 102.37 | 103.05 | 2,346,658 | +1.06(+1.04%) |
May 15, 2019 | 100.55 | 102.22 | 100.12 | 102.00 | 1,747,092 | +0.92(+0.91%) |
May 14, 2019 | 100.47 | 101.81 | 99.98 | 101.08 | 2,625,998 | +1.10(+1.11%) |
May 13, 2019 | 101.63 | 101.93 | 99.52 | 99.97 | 3,849,495 | -3.63(-3.50%) |
May 10, 2019 | 103.25 | 103.94 | 101.62 | 103.60 | 5,187,513 | -0.34(-0.32%) |
May 09, 2019 | 103.12 | 104.45 | 101.87 | 103.94 | 3,301,646 | -0.25(-0.24%) |
May 08, 2019 | 103.65 | 105.00 | 103.08 | 104.19 | 2,762,072 | -0.04(-0.04%) |
May 07, 2019 | 106.18 | 107.01 | 103.41 | 104.22 | 3,195,060 | -3.16(-2.94%) |
May 06, 2019 | 104.62 | 107.61 | 104.39 | 107.38 | 2,337,906 | +0.91(+0.85%) |
May 03, 2019 | 104.80 | 106.56 | 104.80 | 106.47 | 1,806,939 | +1.90(+1.82%) |
May 02, 2019 | 103.98 | 105.15 | 103.30 | 104.57 | 2,573,516 | +0.41(+0.40%) |