Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 108.25 | 110.48 | 108.11 | 109.32 | 1,148,846 | +1.12(+1.03%) |
Jul 30, 2019 | 106.44 | 108.28 | 105.92 | 108.20 | 855,907 | +0.48(+0.45%) |
Jul 29, 2019 | 107.92 | 108.64 | 106.67 | 107.72 | 572,013 | -0.20(-0.19%) |
Jul 26, 2019 | 108.32 | 108.67 | 106.90 | 107.92 | 833,530 | +1.19(+1.12%) |
Jul 25, 2019 | 107.70 | 110.64 | 105.19 | 106.73 | 1,978,114 | -0.66(-0.62%) |
Jul 24, 2019 | 105.32 | 107.66 | 104.74 | 107.39 | 1,748,832 | +2.15(+2.04%) |
Jul 23, 2019 | 102.60 | 105.26 | 102.43 | 105.24 | 973,424 | +2.99(+2.93%) |
Jul 22, 2019 | 101.61 | 103.05 | 101.48 | 102.25 | 800,309 | +0.64(+0.63%) |
Jul 19, 2019 | 101.25 | 102.33 | 101.25 | 101.61 | 635,877 | +0.97(+0.97%) |
Jul 18, 2019 | 100.56 | 101.27 | 99.69 | 100.63 | 883,548 | +0.07(+0.07%) |
Jul 17, 2019 | 99.82 | 100.78 | 98.30 | 100.56 | 905,415 | +0.09(+0.09%) |
Jul 16, 2019 | 98.79 | 102.59 | 97.36 | 100.47 | 1,153,384 | +3.14(+3.22%) |
Jul 15, 2019 | 98.30 | 99.39 | 96.81 | 97.33 | 537,942 | -0.84(-0.85%) |
Jul 12, 2019 | 93.40 | 98.92 | 93.40 | 98.17 | 748,909 | +4.68(+5.01%) |
Jul 11, 2019 | 91.85 | 94.48 | 91.66 | 93.49 | 663,711 | +0.15(+0.16%) |
Jul 10, 2019 | 96.09 | 96.72 | 93.15 | 93.34 | 641,337 | -2.46(-2.57%) |
Jul 09, 2019 | 95.72 | 96.19 | 95.18 | 95.80 | 571,773 | -0.51(-0.53%) |
Jul 08, 2019 | 97.40 | 97.40 | 95.83 | 96.31 | 740,700 | -1.92(-1.95%) |
Jul 05, 2019 | 97.54 | 98.42 | 96.78 | 98.23 | 251,418 | +0.33(+0.34%) |
Jul 03, 2019 | 97.28 | 98.36 | 97.28 | 97.90 | 295,409 | +0.63(+0.65%) |
Jul 02, 2019 | 98.18 | 99.11 | 96.89 | 97.27 | 465,541 | -0.45(-0.46%) |
Jul 01, 2019 | 98.39 | 99.93 | 97.21 | 97.72 | 574,338 | +0.00(+0.00%) |
Jun 28, 2019 | 97.22 | 98.81 | 97.22 | 97.72 | 2,136,751 | +1.31(+1.36%) |
Jun 27, 2019 | 94.75 | 96.49 | 94.48 | 96.41 | 517,625 | +2.46(+2.61%) |
Jun 26, 2019 | 93.34 | 94.06 | 93.04 | 93.95 | 417,429 | +0.95(+1.02%) |
Jun 25, 2019 | 93.63 | 94.65 | 92.30 | 93.00 | 513,568 | -0.30(-0.32%) |
Jun 24, 2019 | 95.91 | 96.53 | 93.17 | 93.31 | 547,436 | -2.26(-2.36%) |
Jun 21, 2019 | 95.15 | 97.03 | 94.68 | 95.56 | 1,054,705 | +0.26(+0.27%) |
Jun 20, 2019 | 94.22 | 95.40 | 93.80 | 95.31 | 540,988 | +2.32(+2.50%) |
Jun 19, 2019 | 92.31 | 93.58 | 92.06 | 92.98 | 553,531 | +0.79(+0.85%) |
Jun 18, 2019 | 91.27 | 93.29 | 91.02 | 92.20 | 462,002 | +1.28(+1.40%) |
Jun 17, 2019 | 92.94 | 93.37 | 90.65 | 90.92 | 459,092 | -2.07(-2.22%) |
Jun 14, 2019 | 92.42 | 93.22 | 91.01 | 92.99 | 481,758 | +0.36(+0.39%) |
Jun 13, 2019 | 93.21 | 94.06 | 92.33 | 92.63 | 591,010 | -0.33(-0.36%) |
Jun 12, 2019 | 92.13 | 93.27 | 91.54 | 92.97 | 656,292 | +0.82(+0.90%) |
Jun 11, 2019 | 91.69 | 92.82 | 91.43 | 92.14 | 674,876 | +1.09(+1.20%) |
Jun 10, 2019 | 89.69 | 91.98 | 89.25 | 91.05 | 502,436 | +1.91(+2.14%) |
Jun 07, 2019 | 89.24 | 89.82 | 88.58 | 89.14 | 431,352 | +0.51(+0.58%) |
Jun 06, 2019 | 88.56 | 88.83 | 87.01 | 88.63 | 621,956 | -0.21(-0.24%) |
Jun 05, 2019 | 89.00 | 89.82 | 88.00 | 88.84 | 526,909 | +0.31(+0.35%) |
Jun 04, 2019 | 87.59 | 88.72 | 87.27 | 88.53 | 759,379 | +2.46(+2.85%) |
Jun 03, 2019 | 86.34 | 88.54 | 85.57 | 86.08 | 1,043,588 | -0.52(-0.60%) |
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.59 | 864,431 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,096 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.78 | 838,501 | -1.84(-2.06%) |
May 28, 2019 | 90.67 | 91.35 | 89.28 | 89.63 | 1,154,562 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,349 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,880 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,013 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,272 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,233 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,643 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.60 | 569,570 | +0.75(+0.79%) |
May 15, 2019 | 93.37 | 95.28 | 92.96 | 94.86 | 735,907 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,969 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,534 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,466 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.26 | 93.74 | 95.59 | 534,613 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,243 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.58 | 96.59 | 1,119,253 | -3.90(-3.88%) |
May 06, 2019 | 97.96 | 101.00 | 97.53 | 100.50 | 620,847 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,757 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,421 | +0.71(+0.73%) |