Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 111.40 | 111.83 | 109.71 | 110.36 | 283,300 | -0.55(-0.50%) |
Aug 29, 2019 | 111.37 | 113.69 | 110.83 | 110.91 | 418,148 | +0.31(+0.28%) |
Aug 28, 2019 | 102.31 | 111.45 | 102.31 | 110.60 | 705,314 | +0.86(+0.78%) |
Aug 27, 2019 | 110.35 | 111.65 | 108.75 | 109.74 | 581,065 | -0.22(-0.20%) |
Aug 26, 2019 | 109.59 | 110.36 | 108.52 | 109.96 | 358,995 | +1.30(+1.20%) |
Aug 23, 2019 | 110.25 | 111.40 | 108.33 | 108.66 | 214,900 | -2.04(-1.84%) |
Aug 22, 2019 | 110.58 | 110.81 | 108.99 | 110.70 | 191,182 | +0.66(+0.60%) |
Aug 21, 2019 | 110.98 | 111.55 | 109.32 | 110.04 | 321,069 | -0.54(-0.49%) |
Aug 20, 2019 | 108.61 | 111.20 | 107.79 | 110.58 | 240,300 | +1.69(+1.55%) |
Aug 19, 2019 | 110.16 | 110.16 | 107.98 | 108.89 | 292,259 | +0.07(+0.06%) |
Aug 16, 2019 | 108.85 | 110.35 | 108.72 | 108.82 | 139,800 | +0.57(+0.53%) |
Aug 15, 2019 | 107.19 | 108.83 | 107.12 | 108.25 | 291,254 | +1.40(+1.31%) |
Aug 14, 2019 | 108.35 | 109.17 | 106.03 | 106.85 | 481,681 | -2.70(-2.46%) |
Aug 13, 2019 | 109.98 | 111.62 | 109.25 | 109.55 | 362,910 | +0.17(+0.16%) |
Aug 12, 2019 | 109.92 | 110.78 | 109.16 | 109.38 | 181,540 | -0.59(-0.54%) |
Aug 09, 2019 | 110.55 | 111.07 | 108.39 | 109.97 | 79,100 | -0.81(-0.73%) |
Aug 08, 2019 | 108.80 | 111.40 | 108.53 | 110.78 | 743,000 | +2.52(+2.33%) |
Aug 07, 2019 | 108.32 | 108.76 | 105.93 | 108.26 | 125,599 | -0.06(-0.06%) |
Aug 06, 2019 | 103.43 | 108.50 | 103.43 | 108.32 | 252,756 | +5.43(+5.28%) |
Aug 05, 2019 | 104.75 | 104.75 | 101.31 | 102.89 | 179,359 | -2.67(-2.53%) |
Aug 02, 2019 | 106.08 | 106.08 | 104.72 | 105.56 | 171,000 | -0.56(-0.53%) |
Aug 01, 2019 | 105.35 | 107.05 | 105.35 | 106.12 | 499,799 | +0.73(+0.69%) |
Jul 31, 2019 | 107.14 | 108.04 | 104.82 | 105.39 | 457,739 | -1.51(-1.41%) |
Jul 30, 2019 | 106.61 | 107.34 | 105.84 | 106.90 | 667,979 | -0.25(-0.23%) |
Jul 29, 2019 | 108.55 | 108.55 | 106.80 | 107.15 | 147,932 | -1.09(-1.01%) |
Jul 26, 2019 | 108.75 | 109.15 | 108.24 | 108.24 | 252,300 | -0.35(-0.32%) |
Jul 25, 2019 | 108.81 | 109.21 | 108.14 | 108.59 | 262,082 | +0.09(+0.08%) |
Jul 24, 2019 | 108.46 | 109.39 | 108.40 | 108.50 | 213,416 | +0.10(+0.09%) |
Jul 23, 2019 | 107.50 | 108.90 | 106.61 | 108.40 | 389,638 | +1.12(+1.04%) |
Jul 22, 2019 | 108.31 | 108.42 | 107.09 | 107.28 | 165,719 | -1.05(-0.97%) |
Jul 19, 2019 | 108.31 | 109.31 | 108.19 | 108.33 | 323,100 | +0.02(+0.02%) |
Jul 18, 2019 | 108.27 | 108.98 | 107.20 | 108.31 | 420,225 | +0.10(+0.09%) |
Jul 17, 2019 | 107.51 | 108.39 | 106.85 | 108.21 | 242,647 | +0.87(+0.81%) |
Jul 16, 2019 | 105.94 | 107.74 | 105.60 | 107.34 | 257,619 | +1.40(+1.32%) |
Jul 15, 2019 | 106.85 | 106.89 | 105.48 | 105.94 | 259,211 | -0.65(-0.61%) |
Jul 12, 2019 | 106.61 | 107.00 | 104.91 | 106.59 | 282,800 | -0.03(-0.03%) |
Jul 11, 2019 | 106.48 | 106.62 | 103.02 | 106.62 | 221,226 | -0.34(-0.32%) |
Jul 10, 2019 | 107.44 | 108.16 | 106.15 | 106.96 | 309,324 | -0.32(-0.30%) |
Jul 09, 2019 | 104.84 | 107.36 | 104.56 | 107.28 | 374,355 | +2.38(+2.27%) |
Jul 08, 2019 | 105.83 | 105.83 | 104.59 | 104.90 | 328,793 | -1.03(-0.97%) |
Jul 05, 2019 | 106.28 | 106.28 | 104.86 | 105.93 | 129,400 | -1.10(-1.03%) |
Jul 03, 2019 | 105.58 | 107.42 | 105.58 | 107.03 | 176,600 | +1.45(+1.37%) |
Jul 02, 2019 | 103.90 | 106.31 | 103.68 | 105.58 | 840,278 | +1.82(+1.75%) |
Jul 01, 2019 | 104.22 | 104.96 | 103.11 | 103.76 | 371,035 | +0.39(+0.38%) |
Jun 28, 2019 | 103.91 | 103.91 | 101.68 | 103.37 | 840,100 | -0.44(-0.42%) |
Jun 27, 2019 | 102.13 | 104.01 | 101.55 | 103.81 | 847,366 | +1.85(+1.81%) |
Jun 26, 2019 | 101.33 | 103.00 | 100.97 | 101.96 | 586,045 | +0.92(+0.91%) |
Jun 25, 2019 | 102.45 | 103.11 | 100.88 | 101.04 | 613,933 | -0.76(-0.75%) |
Jun 24, 2019 | 99.87 | 103.53 | 99.87 | 101.80 | 814,248 | +1.86(+1.86%) |
Jun 21, 2019 | 99.97 | 101.27 | 99.44 | 99.94 | 1,194,600 | -0.38(-0.38%) |
Jun 20, 2019 | 103.54 | 103.89 | 100.29 | 100.32 | 785,469 | -2.14(-2.09%) |
Jun 19, 2019 | 101.31 | 103.27 | 101.03 | 102.46 | 911,356 | +1.67(+1.66%) |
Jun 18, 2019 | 100.80 | 101.10 | 100.12 | 100.79 | 694,046 | +0.17(+0.17%) |
Jun 17, 2019 | 100.93 | 101.58 | 100.06 | 100.62 | 404,754 | -0.05(-0.05%) |
Jun 14, 2019 | 100.96 | 101.28 | 100.09 | 100.67 | 297,100 | -0.61(-0.60%) |
Jun 13, 2019 | 101.61 | 101.75 | 100.95 | 101.28 | 480,149 | -0.12(-0.12%) |
Jun 12, 2019 | 101.62 | 101.73 | 100.60 | 101.40 | 161,984 | -0.18(-0.18%) |
Jun 11, 2019 | 102.85 | 103.18 | 100.71 | 101.58 | 309,645 | -1.31(-1.27%) |
Jun 10, 2019 | 102.73 | 103.92 | 102.73 | 102.89 | 191,962 | +0.62(+0.61%) |
Jun 07, 2019 | 102.54 | 102.95 | 101.72 | 102.27 | 274,800 | +0.33(+0.32%) |
Jun 06, 2019 | 102.55 | 103.15 | 100.87 | 101.94 | 521,995 | -0.56(-0.55%) |
Jun 05, 2019 | 101.79 | 103.20 | 101.67 | 102.50 | 527,516 | +1.48(+1.47%) |
Jun 04, 2019 | 100.67 | 101.23 | 99.89 | 101.02 | 346,982 | +1.19(+1.19%) |