Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.01 | 110.37 | 108.78 | 109.06 | 3,117,696 | +0.16(+0.15%) |
Aug 29, 2019 | 109.44 | 110.43 | 108.74 | 108.90 | 3,920,069 | +0.73(+0.68%) |
Aug 28, 2019 | 106.96 | 108.37 | 106.22 | 108.17 | 2,803,755 | +0.49(+0.46%) |
Aug 27, 2019 | 108.33 | 108.91 | 107.10 | 107.67 | 4,175,529 | +0.45(+0.42%) |
Aug 26, 2019 | 107.92 | 107.93 | 106.20 | 107.22 | 3,737,847 | +1.22(+1.15%) |
Aug 23, 2019 | 109.38 | 110.24 | 105.61 | 106.01 | 7,396,231 | -4.34(-3.93%) |
Aug 22, 2019 | 111.14 | 111.57 | 109.44 | 110.34 | 3,401,774 | -0.73(-0.66%) |
Aug 21, 2019 | 110.60 | 111.11 | 109.89 | 111.07 | 4,386,992 | +1.52(+1.39%) |
Aug 20, 2019 | 109.48 | 110.35 | 108.76 | 109.55 | 3,071,113 | -0.26(-0.23%) |
Aug 19, 2019 | 110.64 | 111.36 | 109.28 | 109.81 | 3,681,649 | +1.57(+1.45%) |
Aug 16, 2019 | 106.88 | 108.58 | 105.62 | 108.24 | 4,346,051 | +2.62(+2.48%) |
Aug 15, 2019 | 106.87 | 107.17 | 104.63 | 105.62 | 3,889,720 | -0.66(-0.62%) |
Aug 14, 2019 | 106.37 | 107.70 | 105.89 | 106.28 | 5,142,377 | -2.41(-2.22%) |
Aug 13, 2019 | 106.07 | 109.67 | 105.12 | 108.69 | 7,297,181 | +2.87(+2.71%) |
Aug 12, 2019 | 105.41 | 106.69 | 105.28 | 105.82 | 4,230,736 | -0.47(-0.44%) |
Aug 09, 2019 | 109.25 | 109.56 | 106.28 | 106.29 | 6,555,843 | -3.26(-2.98%) |
Aug 08, 2019 | 107.50 | 109.79 | 106.97 | 109.55 | 7,064,900 | +3.16(+2.97%) |
Aug 07, 2019 | 103.36 | 106.62 | 103.15 | 106.39 | 8,767,588 | +1.52(+1.45%) |
Aug 06, 2019 | 104.31 | 105.18 | 103.13 | 104.87 | 5,428,505 | +1.82(+1.77%) |
Aug 05, 2019 | 105.06 | 105.12 | 102.42 | 103.05 | 9,860,082 | -4.31(-4.01%) |
Aug 02, 2019 | 108.56 | 109.58 | 106.69 | 107.36 | 8,361,213 | -1.44(-1.32%) |
Aug 01, 2019 | 110.69 | 113.44 | 108.60 | 108.79 | 9,054,210 | -1.37(-1.25%) |
Jul 31, 2019 | 112.64 | 113.30 | 108.43 | 110.17 | 7,491,044 | -3.11(-2.75%) |
Jul 30, 2019 | 112.97 | 113.66 | 112.35 | 113.28 | 3,957,024 | -0.58(-0.51%) |
Jul 29, 2019 | 112.31 | 114.21 | 112.07 | 113.86 | 6,928,808 | +1.59(+1.41%) |
Jul 26, 2019 | 111.97 | 112.95 | 111.52 | 112.27 | 6,029,756 | +0.71(+0.64%) |
Jul 25, 2019 | 112.65 | 112.83 | 110.88 | 111.56 | 9,707,169 | -1.45(-1.28%) |
Jul 24, 2019 | 110.82 | 113.71 | 110.35 | 113.01 | 18,894,328 | +7.82(+7.44%) |
Jul 23, 2019 | 104.42 | 105.43 | 103.85 | 105.19 | 8,140,189 | +1.66(+1.60%) |
Jul 22, 2019 | 103.36 | 103.80 | 103.00 | 103.53 | 4,412,866 | +0.81(+0.78%) |
Jul 19, 2019 | 104.03 | 104.25 | 102.53 | 102.72 | 6,388,073 | -1.15(-1.11%) |
Jul 18, 2019 | 102.93 | 104.00 | 102.50 | 103.87 | 3,325,312 | +1.22(+1.19%) |
Jul 17, 2019 | 103.76 | 103.80 | 102.29 | 102.65 | 4,597,810 | -0.54(-0.53%) |
Jul 16, 2019 | 103.81 | 104.29 | 102.97 | 103.20 | 5,238,091 | -1.31(-1.26%) |
Jul 15, 2019 | 103.81 | 105.12 | 103.80 | 104.51 | 4,586,837 | +0.86(+0.83%) |
Jul 12, 2019 | 103.07 | 103.72 | 102.20 | 103.65 | 2,616,893 | +1.40(+1.37%) |
Jul 11, 2019 | 102.15 | 102.48 | 101.52 | 102.25 | 3,475,491 | +0.07(+0.07%) |
Jul 10, 2019 | 102.16 | 103.77 | 101.79 | 102.18 | 4,031,826 | +0.75(+0.74%) |
Jul 09, 2019 | 100.39 | 101.55 | 100.21 | 101.43 | 3,143,938 | +0.74(+0.74%) |
Jul 08, 2019 | 100.91 | 101.46 | 100.46 | 100.68 | 3,395,448 | -0.72(-0.71%) |
Jul 05, 2019 | 100.59 | 101.68 | 100.19 | 101.40 | 3,328,277 | -0.17(-0.16%) |
Jul 03, 2019 | 101.79 | 101.97 | 100.67 | 101.57 | 2,650,225 | -0.11(-0.10%) |
Jul 02, 2019 | 102.49 | 102.50 | 100.84 | 101.67 | 4,358,941 | -0.70(-0.68%) |
Jul 01, 2019 | 103.02 | 104.23 | 101.83 | 102.37 | 7,008,201 | +1.84(+1.83%) |
Jun 28, 2019 | 101.99 | 102.35 | 100.31 | 100.53 | 6,997,065 | -0.96(-0.95%) |
Jun 27, 2019 | 100.94 | 102.20 | 100.75 | 101.50 | 4,752,930 | +1.25(+1.25%) |
Jun 26, 2019 | 99.35 | 100.76 | 98.79 | 100.25 | 6,059,316 | +2.58(+2.65%) |
Jun 25, 2019 | 98.91 | 99.20 | 97.54 | 97.66 | 3,910,084 | -0.68(-0.69%) |
Jun 24, 2019 | 98.27 | 99.07 | 97.96 | 98.34 | 3,831,164 | -0.05(-0.05%) |
Jun 21, 2019 | 98.00 | 99.32 | 97.82 | 98.40 | 5,849,969 | -0.34(-0.35%) |
Jun 20, 2019 | 99.75 | 100.17 | 97.86 | 98.74 | 3,184,648 | +1.24(+1.27%) |
Jun 19, 2019 | 97.94 | 98.38 | 96.97 | 97.50 | 3,134,537 | +0.23(+0.23%) |
Jun 18, 2019 | 94.88 | 97.74 | 94.24 | 97.28 | 5,944,608 | +3.78(+4.05%) |
Jun 17, 2019 | 94.00 | 94.61 | 93.34 | 93.49 | 4,172,457 | -0.52(-0.55%) |
Jun 14, 2019 | 93.60 | 95.53 | 93.56 | 94.01 | 8,147,699 | -3.39(-3.48%) |
Jun 13, 2019 | 97.03 | 97.56 | 96.64 | 97.40 | 3,871,318 | +0.74(+0.76%) |
Jun 12, 2019 | 98.54 | 98.81 | 96.35 | 96.66 | 4,686,302 | -2.27(-2.29%) |
Jun 11, 2019 | 100.14 | 100.17 | 98.09 | 98.93 | 5,451,494 | +0.26(+0.27%) |
Jun 10, 2019 | 97.91 | 99.44 | 97.24 | 98.67 | 5,315,709 | +1.28(+1.31%) |
Jun 07, 2019 | 97.36 | 97.97 | 96.88 | 97.39 | 6,173,814 | +0.86(+0.89%) |
Jun 06, 2019 | 95.94 | 96.95 | 95.30 | 96.53 | 5,403,876 | +0.62(+0.65%) |
Jun 05, 2019 | 96.36 | 96.62 | 94.42 | 95.91 | 4,540,381 | +0.32(+0.33%) |
Jun 04, 2019 | 93.88 | 95.71 | 93.17 | 95.59 | 5,621,486 | +3.46(+3.76%) |