Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.02 | 108.02 | 106.59 | 106.99 | 1,260,021 | -0.48(-0.45%) |
Aug 29, 2019 | 107.72 | 107.85 | 106.61 | 107.48 | 1,180,412 | +0.32(+0.30%) |
Aug 28, 2019 | 107.27 | 107.55 | 106.68 | 107.16 | 959,957 | -0.01(-0.01%) |
Aug 27, 2019 | 107.71 | 108.26 | 106.89 | 107.17 | 1,506,711 | -0.24(-0.22%) |
Aug 26, 2019 | 106.45 | 107.46 | 106.25 | 107.40 | 1,233,745 | +1.76(+1.67%) |
Aug 23, 2019 | 107.17 | 107.53 | 105.28 | 105.64 | 1,965,127 | -1.83(-1.70%) |
Aug 22, 2019 | 107.70 | 108.10 | 106.83 | 107.48 | 908,908 | +0.07(+0.07%) |
Aug 21, 2019 | 107.22 | 107.71 | 106.46 | 107.40 | 1,162,629 | +0.61(+0.57%) |
Aug 20, 2019 | 106.79 | 107.84 | 106.36 | 106.80 | 1,122,463 | +0.10(+0.09%) |
Aug 19, 2019 | 106.77 | 107.01 | 105.67 | 106.70 | 1,158,965 | +0.77(+0.73%) |
Aug 16, 2019 | 106.69 | 106.89 | 105.46 | 105.93 | 1,528,965 | -0.33(-0.31%) |
Aug 15, 2019 | 105.59 | 106.45 | 105.30 | 106.26 | 1,500,122 | +0.78(+0.74%) |
Aug 14, 2019 | 106.52 | 106.74 | 105.45 | 105.48 | 1,548,086 | -1.44(-1.35%) |
Aug 13, 2019 | 106.33 | 106.92 | 105.29 | 106.92 | 1,745,020 | +0.46(+0.43%) |
Aug 12, 2019 | 108.26 | 108.37 | 105.53 | 106.47 | 1,096,534 | -2.18(-2.01%) |
Aug 09, 2019 | 107.26 | 108.74 | 106.98 | 108.65 | 1,814,170 | +1.55(+1.45%) |
Aug 08, 2019 | 106.50 | 108.34 | 106.50 | 107.10 | 2,599,626 | +0.97(+0.91%) |
Aug 07, 2019 | 105.60 | 106.21 | 104.69 | 106.13 | 2,194,160 | +0.19(+0.18%) |
Aug 06, 2019 | 105.32 | 106.38 | 103.74 | 105.94 | 1,800,568 | +0.89(+0.85%) |
Aug 05, 2019 | 106.81 | 106.81 | 103.83 | 105.04 | 2,078,695 | -2.08(-1.94%) |
Aug 02, 2019 | 106.54 | 107.41 | 105.75 | 107.12 | 1,932,697 | +0.37(+0.35%) |
Aug 01, 2019 | 106.03 | 109.29 | 105.66 | 106.75 | 3,731,710 | +4.04(+3.93%) |
Jul 31, 2019 | 103.42 | 103.61 | 102.12 | 102.72 | 1,847,513 | -0.66(-0.64%) |
Jul 30, 2019 | 103.94 | 104.06 | 102.89 | 103.37 | 1,250,268 | -0.78(-0.75%) |
Jul 29, 2019 | 103.77 | 104.21 | 103.19 | 104.16 | 941,431 | +0.07(+0.07%) |
Jul 26, 2019 | 103.86 | 104.41 | 103.52 | 104.08 | 964,212 | +1.03(+1.00%) |
Jul 25, 2019 | 102.74 | 103.11 | 102.44 | 103.05 | 966,745 | +0.21(+0.20%) |
Jul 24, 2019 | 103.09 | 103.62 | 102.40 | 102.84 | 983,185 | -0.24(-0.23%) |
Jul 23, 2019 | 103.56 | 103.63 | 102.33 | 103.08 | 1,103,244 | -0.33(-0.32%) |
Jul 22, 2019 | 102.81 | 103.69 | 102.61 | 103.41 | 1,709,889 | +0.69(+0.67%) |
Jul 19, 2019 | 103.57 | 103.69 | 102.68 | 102.72 | 1,520,042 | -0.48(-0.47%) |
Jul 18, 2019 | 102.45 | 103.49 | 102.24 | 103.21 | 1,296,400 | +1.18(+1.15%) |
Jul 17, 2019 | 101.81 | 102.33 | 101.67 | 102.03 | 978,065 | +0.21(+0.21%) |
Jul 16, 2019 | 102.07 | 102.38 | 101.49 | 101.82 | 1,008,597 | -0.36(-0.35%) |
Jul 15, 2019 | 101.59 | 102.36 | 101.52 | 102.18 | 1,275,411 | +0.80(+0.79%) |
Jul 12, 2019 | 101.71 | 102.08 | 100.90 | 101.37 | 1,596,614 | -0.41(-0.40%) |
Jul 11, 2019 | 101.43 | 101.79 | 100.94 | 101.78 | 990,716 | +0.47(+0.47%) |
Jul 10, 2019 | 101.04 | 101.35 | 100.51 | 101.31 | 1,230,604 | +0.45(+0.44%) |
Jul 09, 2019 | 100.26 | 101.02 | 100.26 | 100.86 | 1,223,024 | +0.40(+0.40%) |
Jul 08, 2019 | 100.68 | 100.84 | 100.13 | 100.46 | 1,370,353 | -0.17(-0.17%) |
Jul 05, 2019 | 101.06 | 101.19 | 100.21 | 100.64 | 1,403,268 | -0.67(-0.67%) |
Jul 03, 2019 | 101.33 | 101.62 | 100.84 | 101.31 | 1,149,343 | +0.07(+0.07%) |
Jul 02, 2019 | 100.11 | 101.32 | 99.87 | 101.24 | 1,735,344 | +1.29(+1.29%) |
Jul 01, 2019 | 100.84 | 100.96 | 99.25 | 99.95 | 1,958,956 | -1.08(-1.07%) |
Jun 28, 2019 | 101.03 | 101.14 | 99.72 | 101.03 | 4,240,696 | +0.10(+0.10%) |
Jun 27, 2019 | 100.64 | 101.04 | 100.27 | 100.93 | 1,764,915 | +0.40(+0.40%) |
Jun 26, 2019 | 100.75 | 100.86 | 99.97 | 100.53 | 1,657,590 | -0.17(-0.17%) |
Jun 25, 2019 | 101.02 | 101.59 | 100.32 | 100.70 | 1,687,768 | -0.32(-0.32%) |
Jun 24, 2019 | 100.97 | 101.06 | 100.43 | 101.02 | 1,121,703 | +0.36(+0.35%) |
Jun 21, 2019 | 101.05 | 101.38 | 100.49 | 100.66 | 2,276,668 | -0.32(-0.32%) |
Jun 20, 2019 | 100.23 | 101.05 | 100.17 | 100.98 | 1,229,715 | +1.07(+1.07%) |
Jun 19, 2019 | 99.45 | 100.19 | 98.84 | 99.91 | 1,016,119 | +0.68(+0.68%) |
Jun 18, 2019 | 100.30 | 100.34 | 99.08 | 99.24 | 1,151,158 | -0.41(-0.41%) |
Jun 17, 2019 | 100.35 | 100.64 | 99.54 | 99.65 | 903,725 | -0.58(-0.57%) |
Jun 14, 2019 | 99.67 | 100.53 | 99.59 | 100.22 | 1,192,175 | +0.74(+0.74%) |
Jun 13, 2019 | 99.55 | 99.91 | 99.10 | 99.48 | 1,285,480 | +0.04(+0.04%) |
Jun 12, 2019 | 98.63 | 99.95 | 98.59 | 99.45 | 1,803,551 | +1.25(+1.27%) |
Jun 11, 2019 | 99.60 | 99.77 | 97.91 | 98.20 | 1,973,574 | -0.99(-0.99%) |
Jun 10, 2019 | 100.04 | 100.04 | 98.54 | 99.18 | 1,270,162 | -0.38(-0.39%) |
Jun 07, 2019 | 99.31 | 100.08 | 99.10 | 99.57 | 1,444,018 | +0.59(+0.60%) |
Jun 06, 2019 | 98.14 | 99.14 | 98.10 | 98.97 | 1,750,864 | +1.03(+1.05%) |
Jun 05, 2019 | 97.88 | 98.22 | 97.12 | 97.94 | 1,485,692 | +0.29(+0.30%) |
Jun 04, 2019 | 95.85 | 97.74 | 95.57 | 97.65 | 2,740,477 | +2.61(+2.75%) |