Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.73 | 103.44 | 102.12 | 103.13 | 802,097 | +0.60(+0.59%) |
Aug 29, 2019 | 102.74 | 102.92 | 101.97 | 102.53 | 970,872 | +0.18(+0.17%) |
Aug 28, 2019 | 102.84 | 103.14 | 102.33 | 102.36 | 729,071 | -0.19(-0.19%) |
Aug 27, 2019 | 103.16 | 103.89 | 102.50 | 102.55 | 799,683 | -0.25(-0.24%) |
Aug 26, 2019 | 102.54 | 102.97 | 101.80 | 102.80 | 671,399 | +0.44(+0.43%) |
Aug 23, 2019 | 102.99 | 104.18 | 101.96 | 102.36 | 951,877 | -0.31(-0.30%) |
Aug 22, 2019 | 102.36 | 102.91 | 101.69 | 102.67 | 1,543,383 | +0.51(+0.50%) |
Aug 21, 2019 | 102.62 | 103.09 | 102.05 | 102.16 | 1,182,246 | -0.16(-0.16%) |
Aug 20, 2019 | 103.90 | 103.94 | 102.03 | 102.32 | 863,594 | -0.63(-0.62%) |
Aug 19, 2019 | 102.40 | 103.23 | 101.66 | 102.95 | 732,173 | +0.92(+0.90%) |
Aug 16, 2019 | 102.47 | 102.66 | 101.84 | 102.03 | 1,117,025 | -0.15(-0.15%) |
Aug 15, 2019 | 100.06 | 102.43 | 99.88 | 102.19 | 912,032 | +2.39(+2.40%) |
Aug 14, 2019 | 100.72 | 101.01 | 99.72 | 99.79 | 668,036 | -0.88(-0.87%) |
Aug 13, 2019 | 100.70 | 100.98 | 99.39 | 100.67 | 899,959 | -0.04(-0.04%) |
Aug 12, 2019 | 100.33 | 100.87 | 99.88 | 100.71 | 754,967 | +0.36(+0.35%) |
Aug 09, 2019 | 100.44 | 100.82 | 99.36 | 100.36 | 1,522,980 | -0.06(-0.06%) |
Aug 08, 2019 | 98.84 | 100.50 | 98.07 | 100.42 | 994,565 | +1.46(+1.48%) |
Aug 07, 2019 | 97.49 | 99.50 | 96.83 | 98.95 | 994,106 | +1.46(+1.50%) |
Aug 06, 2019 | 96.28 | 98.26 | 96.11 | 97.49 | 1,176,619 | +0.96(+0.99%) |
Aug 05, 2019 | 97.19 | 97.77 | 95.27 | 96.53 | 1,231,227 | -0.58(-0.60%) |
Aug 02, 2019 | 96.72 | 97.62 | 95.73 | 97.12 | 846,901 | +0.56(+0.58%) |
Aug 01, 2019 | 95.41 | 96.82 | 94.58 | 96.56 | 843,905 | +1.49(+1.57%) |
Jul 31, 2019 | 94.61 | 96.66 | 94.49 | 95.07 | 1,683,577 | +0.41(+0.44%) |
Jul 30, 2019 | 94.14 | 95.44 | 94.01 | 94.66 | 826,933 | +0.41(+0.44%) |
Jul 29, 2019 | 93.64 | 94.89 | 93.45 | 94.24 | 671,978 | +0.97(+1.04%) |
Jul 26, 2019 | 93.06 | 93.64 | 92.58 | 93.27 | 539,893 | +0.26(+0.28%) |
Jul 25, 2019 | 93.02 | 93.25 | 92.35 | 93.01 | 611,847 | +0.11(+0.12%) |
Jul 24, 2019 | 93.16 | 93.18 | 92.16 | 92.90 | 785,393 | -0.15(-0.16%) |
Jul 23, 2019 | 91.89 | 93.07 | 91.57 | 93.05 | 386,525 | +1.11(+1.21%) |
Jul 22, 2019 | 92.08 | 92.47 | 91.37 | 91.94 | 533,020 | +0.00(+0.00%) |
Jul 19, 2019 | 94.08 | 94.21 | 91.78 | 91.94 | 768,287 | -2.03(-2.16%) |
Jul 18, 2019 | 93.88 | 94.34 | 93.24 | 93.97 | 619,991 | -0.21(-0.22%) |
Jul 17, 2019 | 94.59 | 94.97 | 93.60 | 94.18 | 493,758 | -0.05(-0.05%) |
Jul 16, 2019 | 94.50 | 94.70 | 93.90 | 94.23 | 613,089 | -0.50(-0.53%) |
Jul 15, 2019 | 94.15 | 95.27 | 93.84 | 94.73 | 932,652 | +0.96(+1.02%) |
Jul 12, 2019 | 93.77 | 94.00 | 93.12 | 93.78 | 398,743 | +0.22(+0.24%) |
Jul 11, 2019 | 94.05 | 94.42 | 93.10 | 93.56 | 603,495 | -0.71(-0.75%) |
Jul 10, 2019 | 93.79 | 94.38 | 92.83 | 94.27 | 646,780 | +0.74(+0.80%) |
Jul 09, 2019 | 92.54 | 93.73 | 92.50 | 93.52 | 580,717 | +0.96(+1.04%) |
Jul 08, 2019 | 91.81 | 92.90 | 91.60 | 92.56 | 671,948 | +0.78(+0.85%) |
Jul 05, 2019 | 91.32 | 92.12 | 90.32 | 91.78 | 447,566 | +0.00(+0.00%) |
Jul 03, 2019 | 90.84 | 91.88 | 90.84 | 91.78 | 614,370 | +1.01(+1.11%) |
Jul 02, 2019 | 89.80 | 91.83 | 89.80 | 90.77 | 2,129,380 | +1.35(+1.51%) |
Jul 01, 2019 | 90.22 | 90.22 | 88.16 | 89.42 | 848,206 | -0.33(-0.37%) |
Jun 28, 2019 | 89.23 | 90.14 | 89.23 | 89.75 | 1,412,448 | +0.41(+0.46%) |
Jun 27, 2019 | 89.45 | 89.99 | 88.96 | 89.34 | 726,573 | +0.47(+0.52%) |
Jun 26, 2019 | 90.02 | 90.03 | 88.08 | 88.87 | 1,453,886 | -1.13(-1.25%) |
Jun 25, 2019 | 91.00 | 91.26 | 90.00 | 90.00 | 944,400 | -0.71(-0.78%) |
Jun 24, 2019 | 91.32 | 91.58 | 90.40 | 90.71 | 946,302 | -0.43(-0.47%) |
Jun 21, 2019 | 92.20 | 92.20 | 90.42 | 91.14 | 1,987,806 | -1.13(-1.23%) |
Jun 20, 2019 | 92.62 | 92.85 | 91.87 | 92.27 | 1,047,464 | -0.01(-0.01%) |
Jun 19, 2019 | 91.22 | 92.73 | 90.57 | 92.28 | 905,000 | +0.63(+0.68%) |
Jun 18, 2019 | 92.40 | 92.40 | 90.66 | 91.65 | 1,198,824 | -0.35(-0.38%) |
Jun 17, 2019 | 91.81 | 92.40 | 91.63 | 92.00 | 871,725 | +0.59(+0.65%) |
Jun 14, 2019 | 91.37 | 92.10 | 91.27 | 91.41 | 1,079,314 | +0.01(+0.01%) |
Jun 13, 2019 | 91.38 | 91.73 | 90.98 | 91.40 | 1,040,363 | +0.10(+0.11%) |
Jun 12, 2019 | 91.78 | 92.64 | 91.24 | 91.30 | 644,943 | -0.23(-0.26%) |
Jun 11, 2019 | 91.66 | 91.87 | 90.57 | 91.53 | 721,025 | -0.01(-0.01%) |
Jun 10, 2019 | 91.85 | 91.92 | 91.14 | 91.54 | 526,090 | -0.30(-0.33%) |
Jun 07, 2019 | 91.98 | 92.94 | 91.63 | 91.84 | 957,072 | +0.48(+0.52%) |
Jun 06, 2019 | 92.15 | 92.23 | 90.92 | 91.37 | 885,312 | -0.69(-0.75%) |
Jun 05, 2019 | 89.76 | 92.14 | 89.42 | 92.05 | 939,133 | +2.82(+3.16%) |
Jun 04, 2019 | 89.66 | 89.66 | 88.43 | 89.24 | 995,951 | -0.57(-0.64%) |