Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 89.14 | 90.81 | 88.40 | 88.68 | 610,593 | +0.78(+0.89%) |
Aug 29, 2019 | 86.74 | 88.34 | 86.23 | 87.90 | 614,544 | +2.09(+2.44%) |
Aug 28, 2019 | 84.23 | 86.21 | 83.70 | 85.80 | 616,599 | +1.12(+1.32%) |
Aug 27, 2019 | 86.66 | 87.23 | 84.57 | 84.69 | 571,401 | -1.28(-1.49%) |
Aug 26, 2019 | 85.43 | 87.14 | 84.65 | 85.97 | 561,091 | +1.91(+2.27%) |
Aug 23, 2019 | 86.11 | 86.44 | 83.28 | 84.06 | 509,497 | -1.73(-2.01%) |
Aug 22, 2019 | 87.52 | 87.52 | 85.28 | 85.79 | 378,548 | -1.59(-1.82%) |
Aug 21, 2019 | 86.36 | 88.40 | 85.89 | 87.38 | 640,177 | +2.31(+2.71%) |
Aug 20, 2019 | 85.37 | 85.69 | 84.61 | 85.07 | 427,779 | -0.47(-0.55%) |
Aug 19, 2019 | 84.96 | 86.22 | 84.78 | 85.54 | 661,436 | +1.92(+2.30%) |
Aug 16, 2019 | 81.06 | 83.84 | 81.06 | 83.62 | 528,711 | +2.99(+3.71%) |
Aug 15, 2019 | 81.23 | 81.57 | 79.88 | 80.63 | 393,897 | -0.20(-0.24%) |
Aug 14, 2019 | 84.11 | 84.51 | 80.50 | 80.83 | 468,920 | -4.77(-5.57%) |
Aug 13, 2019 | 83.35 | 86.65 | 82.74 | 85.60 | 426,464 | +1.83(+2.18%) |
Aug 12, 2019 | 84.10 | 84.35 | 82.71 | 83.77 | 341,739 | -1.18(-1.39%) |
Aug 09, 2019 | 86.49 | 86.49 | 84.80 | 84.95 | 458,447 | -2.01(-2.31%) |
Aug 08, 2019 | 86.40 | 87.52 | 86.02 | 86.96 | 527,990 | +0.99(+1.16%) |
Aug 07, 2019 | 85.68 | 86.65 | 84.73 | 85.97 | 689,521 | -0.65(-0.75%) |
Aug 06, 2019 | 88.01 | 89.29 | 85.81 | 86.62 | 684,017 | -0.90(-1.02%) |
Aug 05, 2019 | 90.13 | 90.13 | 86.41 | 87.51 | 577,054 | -4.34(-4.73%) |
Aug 02, 2019 | 93.99 | 93.99 | 90.38 | 91.86 | 553,957 | -2.54(-2.69%) |
Aug 01, 2019 | 95.38 | 96.82 | 93.80 | 94.40 | 764,916 | -0.81(-0.85%) |
Jul 31, 2019 | 95.33 | 98.07 | 95.07 | 95.20 | 1,060,396 | -0.12(-0.12%) |
Jul 30, 2019 | 96.73 | 97.06 | 91.51 | 95.32 | 1,948,922 | -2.16(-2.21%) |
Jul 29, 2019 | 114.75 | 115.66 | 97.07 | 97.48 | 2,970,291 | -31.99(-24.71%) |
Jul 26, 2019 | 125.11 | 129.73 | 124.86 | 129.47 | 391,087 | +4.87(+3.91%) |
Jul 25, 2019 | 126.18 | 126.72 | 124.23 | 124.60 | 535,787 | -1.89(-1.49%) |
Jul 24, 2019 | 123.59 | 127.06 | 123.18 | 126.49 | 450,314 | +2.52(+2.03%) |
Jul 23, 2019 | 123.54 | 124.67 | 123.10 | 123.98 | 379,159 | +0.64(+0.52%) |
Jul 22, 2019 | 121.90 | 123.37 | 121.75 | 123.33 | 326,073 | +2.18(+1.80%) |
Jul 19, 2019 | 120.77 | 122.49 | 120.77 | 121.15 | 531,392 | +0.39(+0.33%) |
Jul 18, 2019 | 117.92 | 120.77 | 117.40 | 120.75 | 323,527 | +2.74(+2.32%) |
Jul 17, 2019 | 117.56 | 118.65 | 117.19 | 118.01 | 352,341 | +0.08(+0.07%) |
Jul 16, 2019 | 119.53 | 119.53 | 117.31 | 117.93 | 318,431 | -1.49(-1.24%) |
Jul 15, 2019 | 117.73 | 119.75 | 117.68 | 119.42 | 259,900 | +2.03(+1.73%) |
Jul 12, 2019 | 115.93 | 117.77 | 115.49 | 117.39 | 338,026 | +1.72(+1.49%) |
Jul 11, 2019 | 115.02 | 116.70 | 114.33 | 115.67 | 343,605 | +0.69(+0.60%) |
Jul 10, 2019 | 113.60 | 115.01 | 113.60 | 114.98 | 251,404 | +1.85(+1.64%) |
Jul 09, 2019 | 112.99 | 113.67 | 112.44 | 113.13 | 231,303 | -0.30(-0.26%) |
Jul 08, 2019 | 113.56 | 113.86 | 113.05 | 113.42 | 279,232 | -0.40(-0.35%) |
Jul 05, 2019 | 114.33 | 114.61 | 112.70 | 113.82 | 170,912 | -1.22(-1.06%) |
Jul 03, 2019 | 113.68 | 115.90 | 113.57 | 115.04 | 202,972 | +2.15(+1.90%) |
Jul 02, 2019 | 111.41 | 113.69 | 111.25 | 112.89 | 384,883 | +1.68(+1.51%) |
Jul 01, 2019 | 110.84 | 111.33 | 109.41 | 111.21 | 248,940 | +1.87(+1.71%) |
Jun 28, 2019 | 109.04 | 109.87 | 108.75 | 109.34 | 589,927 | +0.47(+0.43%) |
Jun 27, 2019 | 108.00 | 108.93 | 107.39 | 108.87 | 233,302 | +1.20(+1.11%) |
Jun 26, 2019 | 108.33 | 109.28 | 107.38 | 107.67 | 251,919 | -0.22(-0.21%) |
Jun 25, 2019 | 110.21 | 110.45 | 107.81 | 107.90 | 405,103 | -2.02(-1.84%) |
Jun 24, 2019 | 110.59 | 110.59 | 109.61 | 109.92 | 322,493 | -0.51(-0.46%) |
Jun 21, 2019 | 109.41 | 111.11 | 108.32 | 110.43 | 741,514 | +0.20(+0.18%) |
Jun 20, 2019 | 111.68 | 112.03 | 108.85 | 110.23 | 362,065 | -0.54(-0.48%) |
Jun 19, 2019 | 109.78 | 111.08 | 108.91 | 110.77 | 246,511 | +1.02(+0.93%) |
Jun 18, 2019 | 109.99 | 111.03 | 109.29 | 109.75 | 256,959 | +0.56(+0.52%) |
Jun 17, 2019 | 109.30 | 109.96 | 108.55 | 109.19 | 265,978 | -0.10(-0.09%) |
Jun 14, 2019 | 109.17 | 109.69 | 108.88 | 109.28 | 269,103 | +0.11(+0.10%) |
Jun 13, 2019 | 107.50 | 109.20 | 107.16 | 109.18 | 225,990 | +1.94(+1.81%) |
Jun 12, 2019 | 107.02 | 107.74 | 106.04 | 107.23 | 246,978 | +0.04(+0.04%) |
Jun 11, 2019 | 107.58 | 109.86 | 106.57 | 107.19 | 380,767 | -0.69(-0.64%) |
Jun 10, 2019 | 107.17 | 108.85 | 107.06 | 107.88 | 210,319 | +0.97(+0.90%) |
Jun 07, 2019 | 106.59 | 107.75 | 106.41 | 106.91 | 191,913 | +1.02(+0.96%) |
Jun 06, 2019 | 105.07 | 106.12 | 104.34 | 105.89 | 326,970 | +0.72(+0.69%) |
Jun 05, 2019 | 104.62 | 106.64 | 104.24 | 105.17 | 319,842 | +0.98(+0.94%) |
Jun 04, 2019 | 102.48 | 104.25 | 101.50 | 104.19 | 285,003 | +2.79(+2.75%) |