Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 100.70 | 101.62 | 99.98 | 100.58 | 2,054,616 | +0.74(+0.74%) |
Aug 29, 2019 | 100.06 | 101.08 | 99.67 | 99.84 | 2,128,370 | +1.40(+1.42%) |
Aug 28, 2019 | 96.99 | 98.47 | 96.43 | 98.44 | 1,704,631 | +0.89(+0.92%) |
Aug 27, 2019 | 97.76 | 98.22 | 96.88 | 97.55 | 2,439,241 | +0.93(+0.96%) |
Aug 26, 2019 | 96.20 | 96.67 | 95.68 | 96.62 | 2,754,956 | +1.69(+1.79%) |
Aug 23, 2019 | 97.48 | 97.97 | 94.51 | 94.92 | 4,809,738 | -4.06(-4.11%) |
Aug 22, 2019 | 98.91 | 99.69 | 97.70 | 98.99 | 3,030,494 | +0.04(+0.04%) |
Aug 21, 2019 | 99.32 | 101.78 | 98.21 | 98.95 | 3,551,887 | -1.55(-1.54%) |
Aug 20, 2019 | 100.57 | 101.56 | 100.17 | 100.50 | 2,474,522 | -0.80(-0.79%) |
Aug 19, 2019 | 103.02 | 103.62 | 100.97 | 101.30 | 3,055,849 | +0.59(+0.59%) |
Aug 16, 2019 | 100.06 | 101.37 | 99.50 | 100.71 | 3,108,930 | +1.89(+1.91%) |
Aug 15, 2019 | 100.79 | 101.10 | 98.24 | 98.82 | 2,375,857 | -1.69(-1.69%) |
Aug 14, 2019 | 100.76 | 101.79 | 99.82 | 100.52 | 2,020,362 | -2.47(-2.40%) |
Aug 13, 2019 | 99.42 | 103.50 | 98.54 | 102.98 | 3,392,959 | +3.70(+3.73%) |
Aug 12, 2019 | 100.43 | 100.80 | 98.67 | 99.29 | 1,531,143 | -1.55(-1.54%) |
Aug 09, 2019 | 101.35 | 101.92 | 100.03 | 100.83 | 1,880,568 | -1.52(-1.49%) |
Aug 08, 2019 | 100.43 | 102.47 | 99.69 | 102.36 | 2,016,626 | +2.29(+2.29%) |
Aug 07, 2019 | 98.27 | 100.46 | 97.65 | 100.07 | 2,248,285 | +0.49(+0.49%) |
Aug 06, 2019 | 99.19 | 100.59 | 98.53 | 99.58 | 3,148,099 | +1.50(+1.53%) |
Aug 05, 2019 | 99.72 | 100.10 | 96.72 | 98.07 | 3,997,236 | -4.60(-4.48%) |
Aug 02, 2019 | 104.07 | 104.73 | 102.28 | 102.68 | 2,982,505 | -1.62(-1.56%) |
Aug 01, 2019 | 107.32 | 109.48 | 103.07 | 104.30 | 3,268,850 | -2.73(-2.55%) |
Jul 31, 2019 | 110.23 | 110.23 | 105.75 | 107.03 | 2,699,354 | -3.19(-2.89%) |
Jul 30, 2019 | 109.62 | 110.60 | 108.95 | 110.22 | 1,276,228 | -0.23(-0.21%) |
Jul 29, 2019 | 111.24 | 111.62 | 110.09 | 110.45 | 1,859,871 | -0.54(-0.48%) |
Jul 26, 2019 | 111.88 | 112.12 | 110.90 | 110.99 | 1,506,562 | -0.35(-0.31%) |
Jul 25, 2019 | 112.25 | 113.08 | 109.87 | 111.33 | 2,936,078 | -2.24(-1.97%) |
Jul 24, 2019 | 110.28 | 113.71 | 109.81 | 113.57 | 4,652,944 | +4.30(+3.94%) |
Jul 23, 2019 | 107.98 | 109.28 | 107.24 | 109.27 | 2,530,080 | +2.01(+1.88%) |
Jul 22, 2019 | 105.75 | 107.60 | 105.29 | 107.26 | 1,829,557 | +1.76(+1.67%) |
Jul 19, 2019 | 105.97 | 106.68 | 105.26 | 105.50 | 1,710,465 | -0.21(-0.20%) |
Jul 18, 2019 | 103.88 | 105.93 | 103.19 | 105.71 | 2,463,698 | +1.89(+1.82%) |
Jul 17, 2019 | 105.65 | 105.71 | 103.81 | 103.82 | 1,695,547 | -1.39(-1.32%) |
Jul 16, 2019 | 105.70 | 105.78 | 104.02 | 105.21 | 2,202,970 | -1.42(-1.33%) |
Jul 15, 2019 | 106.52 | 107.24 | 105.90 | 106.63 | 1,347,945 | +0.75(+0.71%) |
Jul 12, 2019 | 104.08 | 105.94 | 104.08 | 105.88 | 2,347,857 | +2.08(+2.00%) |
Jul 11, 2019 | 104.12 | 104.12 | 102.99 | 103.81 | 1,552,021 | -0.08(-0.08%) |
Jul 10, 2019 | 104.50 | 105.45 | 102.91 | 103.89 | 1,933,882 | +0.66(+0.64%) |
Jul 09, 2019 | 101.84 | 103.81 | 101.51 | 103.23 | 2,142,865 | +1.33(+1.31%) |
Jul 08, 2019 | 102.23 | 102.62 | 101.54 | 101.90 | 1,965,085 | -0.94(-0.91%) |
Jul 05, 2019 | 102.12 | 102.95 | 101.43 | 102.84 | 1,121,690 | -0.28(-0.27%) |
Jul 03, 2019 | 103.53 | 103.58 | 101.93 | 103.12 | 1,585,138 | -0.31(-0.30%) |
Jul 02, 2019 | 104.33 | 104.33 | 102.64 | 103.43 | 1,489,533 | -1.12(-1.07%) |
Jul 01, 2019 | 106.77 | 107.65 | 104.25 | 104.55 | 2,842,022 | +1.70(+1.66%) |
Jun 28, 2019 | 103.30 | 104.26 | 102.61 | 102.85 | 6,734,643 | +0.03(+0.03%) |
Jun 27, 2019 | 101.77 | 103.61 | 101.40 | 102.82 | 2,254,161 | +1.80(+1.78%) |
Jun 26, 2019 | 101.59 | 102.73 | 100.59 | 101.03 | 4,195,970 | +0.54(+0.53%) |
Jun 25, 2019 | 102.98 | 103.46 | 100.10 | 100.49 | 2,761,322 | -2.39(-2.32%) |
Jun 24, 2019 | 103.61 | 104.17 | 102.66 | 102.88 | 2,252,082 | -0.70(-0.68%) |
Jun 21, 2019 | 102.17 | 104.21 | 101.63 | 103.58 | 4,775,279 | +1.01(+0.99%) |
Jun 20, 2019 | 103.47 | 103.82 | 101.61 | 102.57 | 2,674,589 | +1.39(+1.37%) |
Jun 19, 2019 | 100.68 | 101.63 | 99.78 | 101.18 | 2,715,590 | +1.00(+1.00%) |
Jun 18, 2019 | 97.22 | 100.77 | 96.63 | 100.18 | 3,500,831 | +4.41(+4.61%) |
Jun 17, 2019 | 94.95 | 96.39 | 94.28 | 95.77 | 2,040,396 | +0.98(+1.04%) |
Jun 14, 2019 | 94.26 | 95.14 | 93.65 | 94.78 | 2,553,846 | -1.60(-1.66%) |
Jun 13, 2019 | 95.48 | 96.47 | 95.21 | 96.39 | 1,861,674 | +1.28(+1.35%) |
Jun 12, 2019 | 95.58 | 95.58 | 94.46 | 95.10 | 1,653,428 | -0.73(-0.76%) |
Jun 11, 2019 | 98.11 | 98.92 | 95.38 | 95.83 | 2,551,602 | -1.26(-1.30%) |
Jun 10, 2019 | 95.03 | 97.98 | 93.97 | 97.09 | 4,586,279 | +5.34(+5.82%) |
Jun 07, 2019 | 91.73 | 92.02 | 90.88 | 91.75 | 3,343,123 | +0.66(+0.72%) |
Jun 06, 2019 | 90.86 | 91.40 | 89.87 | 91.09 | 2,064,428 | +0.09(+0.10%) |
Jun 05, 2019 | 92.62 | 93.34 | 89.69 | 91.00 | 1,959,719 | -1.00(-1.09%) |
Jun 04, 2019 | 88.85 | 92.11 | 88.31 | 92.01 | 3,938,237 | +4.47(+5.10%) |