Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.83 | 102.83 | 101.11 | 101.73 | 1,364,971 | -0.68(-0.67%) |
Aug 29, 2019 | 102.66 | 103.12 | 101.82 | 102.42 | 1,507,659 | +0.73(+0.72%) |
Aug 28, 2019 | 100.75 | 102.49 | 100.38 | 101.68 | 2,365,958 | +0.65(+0.65%) |
Aug 27, 2019 | 102.63 | 103.16 | 100.55 | 101.03 | 1,969,373 | -0.93(-0.91%) |
Aug 26, 2019 | 102.00 | 102.29 | 101.37 | 101.96 | 1,443,921 | +0.74(+0.73%) |
Aug 23, 2019 | 103.47 | 104.43 | 100.77 | 101.22 | 3,738,166 | -2.73(-2.62%) |
Aug 22, 2019 | 104.97 | 105.06 | 102.87 | 103.95 | 1,488,818 | -0.86(-0.82%) |
Aug 21, 2019 | 104.56 | 105.03 | 104.01 | 104.81 | 1,199,287 | +0.95(+0.91%) |
Aug 20, 2019 | 104.43 | 105.08 | 103.61 | 103.86 | 2,850,572 | -1.07(-1.02%) |
Aug 19, 2019 | 104.70 | 105.30 | 104.09 | 104.93 | 3,292,915 | +1.18(+1.13%) |
Aug 16, 2019 | 102.03 | 103.95 | 101.97 | 103.75 | 2,954,049 | +2.26(+2.23%) |
Aug 15, 2019 | 101.93 | 102.42 | 100.97 | 101.49 | 2,316,550 | -0.35(-0.34%) |
Aug 14, 2019 | 102.74 | 103.35 | 101.74 | 101.83 | 11,071,137 | -2.32(-2.23%) |
Aug 13, 2019 | 102.62 | 105.16 | 102.62 | 104.16 | 1,518,783 | +1.21(+1.17%) |
Aug 12, 2019 | 103.51 | 104.58 | 102.67 | 102.95 | 1,820,657 | -1.31(-1.25%) |
Aug 09, 2019 | 104.03 | 104.88 | 102.74 | 104.25 | 2,379,872 | -0.39(-0.38%) |
Aug 08, 2019 | 103.01 | 104.80 | 102.95 | 104.65 | 2,941,439 | +1.84(+1.79%) |
Aug 07, 2019 | 101.90 | 103.19 | 100.53 | 102.81 | 1,906,738 | +0.28(+0.27%) |
Aug 06, 2019 | 101.59 | 102.72 | 100.55 | 102.53 | 2,257,333 | +1.43(+1.42%) |
Aug 05, 2019 | 102.54 | 102.79 | 100.25 | 101.10 | 2,963,098 | -2.75(-2.65%) |
Aug 02, 2019 | 104.69 | 105.02 | 103.07 | 103.85 | 2,050,442 | -1.30(-1.23%) |
Aug 01, 2019 | 104.64 | 106.87 | 104.42 | 105.14 | 2,995,430 | +0.71(+0.68%) |
Jul 31, 2019 | 105.22 | 106.14 | 103.63 | 104.43 | 1,841,302 | -0.69(-0.66%) |
Jul 30, 2019 | 103.56 | 105.17 | 103.25 | 105.12 | 2,287,634 | +0.94(+0.90%) |
Jul 29, 2019 | 104.37 | 104.75 | 103.16 | 104.18 | 1,660,713 | +0.09(+0.09%) |
Jul 26, 2019 | 103.07 | 104.09 | 102.80 | 104.09 | 1,739,931 | +1.11(+1.07%) |
Jul 25, 2019 | 104.28 | 104.32 | 102.98 | 102.99 | 3,480,835 | -1.46(-1.40%) |
Jul 24, 2019 | 104.16 | 104.48 | 102.91 | 104.45 | 1,918,366 | +0.29(+0.27%) |
Jul 23, 2019 | 104.14 | 104.50 | 103.49 | 104.17 | 2,004,875 | +0.27(+0.26%) |
Jul 22, 2019 | 103.70 | 104.57 | 103.53 | 103.90 | 1,554,057 | +0.24(+0.23%) |
Jul 19, 2019 | 105.27 | 105.47 | 103.60 | 103.66 | 3,113,098 | -1.55(-1.48%) |
Jul 18, 2019 | 104.07 | 105.48 | 104.07 | 105.21 | 2,456,520 | +0.86(+0.82%) |
Jul 17, 2019 | 104.21 | 105.02 | 103.90 | 104.35 | 1,125,571 | +0.11(+0.10%) |
Jul 16, 2019 | 105.10 | 105.17 | 104.19 | 104.24 | 2,083,195 | -0.60(-0.58%) |
Jul 15, 2019 | 104.25 | 105.18 | 104.06 | 104.85 | 1,455,012 | +0.55(+0.53%) |
Jul 12, 2019 | 104.74 | 105.02 | 103.81 | 104.29 | 3,491,397 | -1.44(-1.36%) |
Jul 11, 2019 | 106.91 | 107.18 | 104.58 | 105.74 | 3,546,521 | -1.53(-1.43%) |
Jul 10, 2019 | 107.89 | 108.23 | 105.94 | 107.27 | 2,402,857 | -0.31(-0.28%) |
Jul 09, 2019 | 105.89 | 107.60 | 105.53 | 107.57 | 2,578,662 | +1.09(+1.02%) |
Jul 08, 2019 | 107.56 | 107.70 | 105.43 | 106.49 | 4,609,528 | -1.46(-1.36%) |
Jul 05, 2019 | 109.08 | 109.58 | 107.83 | 107.95 | 3,825,178 | -1.69(-1.54%) |
Jul 03, 2019 | 108.71 | 109.64 | 108.36 | 109.64 | 862,529 | +1.27(+1.17%) |
Jul 02, 2019 | 108.62 | 108.67 | 107.62 | 108.38 | 1,988,745 | +0.16(+0.15%) |
Jul 01, 2019 | 108.89 | 109.05 | 107.89 | 108.22 | 1,940,037 | +0.39(+0.36%) |
Jun 28, 2019 | 106.49 | 107.89 | 106.20 | 107.83 | 4,151,168 | +1.80(+1.70%) |
Jun 27, 2019 | 105.03 | 106.18 | 104.76 | 106.03 | 1,652,606 | +1.44(+1.38%) |
Jun 26, 2019 | 105.87 | 106.25 | 104.23 | 104.59 | 2,043,098 | -1.06(-1.00%) |
Jun 25, 2019 | 106.51 | 107.13 | 105.42 | 105.65 | 2,920,011 | -0.19(-0.18%) |
Jun 24, 2019 | 107.89 | 108.14 | 105.66 | 105.83 | 3,675,662 | -2.34(-2.16%) |
Jun 21, 2019 | 107.30 | 108.18 | 106.11 | 108.18 | 1,888,256 | +0.82(+0.76%) |
Jun 20, 2019 | 107.71 | 108.90 | 106.81 | 107.36 | 1,786,856 | +0.44(+0.42%) |
Jun 19, 2019 | 106.06 | 106.93 | 105.93 | 106.91 | 1,415,464 | +0.60(+0.57%) |
Jun 18, 2019 | 105.80 | 106.96 | 105.36 | 106.31 | 2,579,481 | +1.44(+1.38%) |
Jun 17, 2019 | 102.60 | 105.03 | 102.57 | 104.87 | 2,075,591 | +3.01(+2.96%) |
Jun 14, 2019 | 102.60 | 103.05 | 101.67 | 101.85 | 1,379,088 | -0.96(-0.93%) |
Jun 13, 2019 | 102.23 | 102.99 | 101.84 | 102.81 | 1,402,642 | +0.76(+0.74%) |
Jun 12, 2019 | 101.57 | 102.20 | 101.02 | 102.05 | 924,386 | +0.62(+0.61%) |
Jun 11, 2019 | 102.83 | 102.87 | 101.24 | 101.43 | 1,344,585 | -0.50(-0.49%) |
Jun 10, 2019 | 102.74 | 103.29 | 101.93 | 101.93 | 1,231,871 | -0.61(-0.60%) |
Jun 07, 2019 | 101.10 | 102.69 | 100.95 | 102.54 | 1,285,023 | +1.64(+1.62%) |
Jun 06, 2019 | 101.66 | 102.50 | 100.70 | 100.90 | 2,046,371 | -1.00(-0.98%) |
Jun 05, 2019 | 102.37 | 102.39 | 101.13 | 101.90 | 2,162,966 | +0.17(+0.16%) |
Jun 04, 2019 | 100.74 | 102.03 | 100.21 | 101.73 | 2,554,597 | +1.93(+1.93%) |