Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.04 | 108.11 | 107.21 | 107.56 | 501,378 | -0.19(-0.17%) |
Aug 29, 2019 | 108.05 | 108.32 | 106.86 | 107.75 | 434,908 | +0.39(+0.36%) |
Aug 28, 2019 | 106.49 | 107.47 | 106.20 | 107.36 | 553,630 | +1.09(+1.03%) |
Aug 27, 2019 | 107.44 | 107.67 | 106.23 | 106.26 | 631,429 | -0.77(-0.72%) |
Aug 26, 2019 | 106.62 | 107.11 | 105.89 | 107.03 | 425,308 | +1.05(+0.99%) |
Aug 23, 2019 | 107.80 | 108.15 | 105.67 | 105.98 | 585,235 | -1.80(-1.67%) |
Aug 22, 2019 | 106.96 | 107.86 | 106.77 | 107.78 | 478,781 | +0.98(+0.91%) |
Aug 21, 2019 | 106.62 | 107.06 | 105.83 | 106.80 | 314,414 | +0.39(+0.37%) |
Aug 20, 2019 | 107.67 | 107.86 | 106.29 | 106.41 | 407,261 | -0.85(-0.79%) |
Aug 19, 2019 | 105.81 | 107.71 | 105.21 | 107.26 | 671,820 | +1.80(+1.71%) |
Aug 16, 2019 | 105.50 | 106.34 | 104.94 | 105.46 | 760,252 | +0.58(+0.55%) |
Aug 15, 2019 | 104.36 | 105.61 | 104.15 | 104.88 | 760,692 | +0.75(+0.73%) |
Aug 14, 2019 | 105.36 | 105.79 | 103.96 | 104.13 | 953,225 | -1.38(-1.31%) |
Aug 13, 2019 | 105.60 | 105.71 | 103.84 | 105.51 | 711,456 | +0.08(+0.07%) |
Aug 12, 2019 | 105.05 | 106.40 | 104.78 | 105.44 | 350,121 | +0.34(+0.32%) |
Aug 09, 2019 | 104.29 | 105.20 | 103.72 | 105.10 | 530,233 | +0.59(+0.57%) |
Aug 08, 2019 | 103.26 | 104.75 | 102.18 | 104.50 | 634,185 | +1.30(+1.26%) |
Aug 07, 2019 | 102.17 | 104.23 | 100.95 | 103.20 | 849,922 | +0.87(+0.85%) |
Aug 06, 2019 | 100.14 | 102.56 | 99.93 | 102.33 | 962,815 | +2.54(+2.54%) |
Aug 05, 2019 | 103.31 | 103.31 | 98.63 | 99.79 | 1,393,282 | -3.45(-3.34%) |
Aug 02, 2019 | 102.86 | 104.01 | 102.03 | 103.24 | 856,241 | +0.72(+0.70%) |
Aug 01, 2019 | 100.38 | 103.31 | 99.41 | 102.52 | 1,084,582 | +2.46(+2.46%) |
Jul 31, 2019 | 101.18 | 101.74 | 99.99 | 100.05 | 989,328 | -1.17(-1.16%) |
Jul 30, 2019 | 101.19 | 102.27 | 100.61 | 101.22 | 464,956 | +0.03(+0.03%) |
Jul 29, 2019 | 101.22 | 102.23 | 100.79 | 101.19 | 610,112 | +0.37(+0.37%) |
Jul 26, 2019 | 100.89 | 101.56 | 100.22 | 100.82 | 837,514 | +0.09(+0.09%) |
Jul 25, 2019 | 100.55 | 101.05 | 99.99 | 100.72 | 778,557 | -0.05(-0.05%) |
Jul 24, 2019 | 101.54 | 101.54 | 100.36 | 100.78 | 942,977 | -0.39(-0.39%) |
Jul 23, 2019 | 100.75 | 101.37 | 100.17 | 101.17 | 875,036 | +0.64(+0.63%) |
Jul 22, 2019 | 101.32 | 101.46 | 100.26 | 100.53 | 600,135 | -0.55(-0.55%) |
Jul 19, 2019 | 103.17 | 103.53 | 101.00 | 101.08 | 589,357 | -2.03(-1.97%) |
Jul 18, 2019 | 102.45 | 103.36 | 101.61 | 103.11 | 344,713 | +0.51(+0.50%) |
Jul 17, 2019 | 102.91 | 103.36 | 101.73 | 102.60 | 409,190 | -0.20(-0.19%) |
Jul 16, 2019 | 102.69 | 102.90 | 101.82 | 102.80 | 425,912 | +0.10(+0.10%) |
Jul 15, 2019 | 102.68 | 103.54 | 102.19 | 102.69 | 517,388 | +0.21(+0.21%) |
Jul 12, 2019 | 102.99 | 103.14 | 102.25 | 102.48 | 483,122 | -0.26(-0.25%) |
Jul 11, 2019 | 104.19 | 104.19 | 102.19 | 102.74 | 748,023 | -1.35(-1.30%) |
Jul 10, 2019 | 103.51 | 104.35 | 102.64 | 104.08 | 622,455 | +0.91(+0.88%) |
Jul 09, 2019 | 102.50 | 103.36 | 102.26 | 103.17 | 432,446 | +0.29(+0.28%) |
Jul 08, 2019 | 102.14 | 103.11 | 101.96 | 102.89 | 447,931 | +0.74(+0.73%) |
Jul 05, 2019 | 101.73 | 102.40 | 100.31 | 102.15 | 336,310 | -0.26(-0.25%) |
Jul 03, 2019 | 101.84 | 103.00 | 101.70 | 102.41 | 295,829 | +0.86(+0.85%) |
Jul 02, 2019 | 100.17 | 102.22 | 100.00 | 101.55 | 873,548 | +1.70(+1.70%) |
Jul 01, 2019 | 99.84 | 100.23 | 98.05 | 99.85 | 815,161 | +0.65(+0.65%) |
Jun 28, 2019 | 97.77 | 99.99 | 97.77 | 99.20 | 994,448 | +1.21(+1.24%) |
Jun 27, 2019 | 97.59 | 98.63 | 97.59 | 97.99 | 566,053 | +0.79(+0.81%) |
Jun 26, 2019 | 98.92 | 98.92 | 96.32 | 97.19 | 793,735 | -1.74(-1.76%) |
Jun 25, 2019 | 100.23 | 101.41 | 98.81 | 98.94 | 697,630 | -1.15(-1.15%) |
Jun 24, 2019 | 100.72 | 101.08 | 99.62 | 100.09 | 563,000 | -0.23(-0.23%) |
Jun 21, 2019 | 100.66 | 100.66 | 98.39 | 100.32 | 1,854,278 | -0.75(-0.74%) |
Jun 20, 2019 | 100.77 | 101.22 | 100.64 | 101.07 | 847,014 | +0.66(+0.65%) |
Jun 19, 2019 | 99.32 | 100.86 | 98.72 | 100.41 | 446,172 | +1.19(+1.20%) |
Jun 18, 2019 | 100.59 | 100.59 | 98.89 | 99.22 | 487,120 | -0.86(-0.86%) |
Jun 17, 2019 | 99.57 | 100.55 | 99.36 | 100.08 | 438,441 | +0.86(+0.87%) |
Jun 14, 2019 | 99.70 | 99.89 | 98.77 | 99.22 | 541,682 | -0.21(-0.21%) |
Jun 13, 2019 | 99.06 | 99.43 | 98.84 | 99.43 | 476,113 | +0.48(+0.49%) |
Jun 12, 2019 | 98.72 | 99.47 | 98.36 | 98.95 | 454,467 | +0.34(+0.34%) |
Jun 11, 2019 | 98.79 | 98.92 | 97.63 | 98.62 | 476,515 | -0.03(-0.03%) |
Jun 10, 2019 | 98.76 | 98.80 | 97.61 | 98.65 | 261,748 | -0.19(-0.19%) |
Jun 07, 2019 | 99.31 | 99.98 | 98.84 | 98.84 | 398,634 | -0.18(-0.18%) |
Jun 06, 2019 | 98.57 | 99.15 | 98.00 | 99.01 | 360,572 | +0.54(+0.55%) |
Jun 05, 2019 | 96.33 | 98.58 | 95.70 | 98.47 | 398,542 | +2.72(+2.84%) |
Jun 04, 2019 | 96.47 | 96.58 | 94.71 | 95.75 | 593,506 | -0.85(-0.88%) |