Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 107.22 | 107.61 | 106.00 | 106.81 | 567,866 | +0.53(+0.50%) |
Aug 29, 2019 | 106.22 | 106.61 | 105.62 | 106.28 | 314,306 | +1.21(+1.15%) |
Aug 28, 2019 | 104.21 | 105.11 | 103.37 | 105.07 | 338,188 | +0.71(+0.68%) |
Aug 27, 2019 | 103.64 | 104.73 | 103.61 | 104.36 | 567,753 | +1.14(+1.10%) |
Aug 26, 2019 | 103.23 | 103.69 | 102.36 | 103.22 | 366,032 | +0.90(+0.88%) |
Aug 23, 2019 | 105.82 | 105.98 | 101.78 | 102.32 | 722,710 | -3.91(-3.68%) |
Aug 22, 2019 | 106.54 | 106.97 | 105.58 | 106.23 | 355,097 | -0.02(-0.02%) |
Aug 21, 2019 | 106.05 | 107.26 | 105.74 | 106.25 | 317,112 | +0.81(+0.77%) |
Aug 20, 2019 | 106.56 | 106.97 | 105.36 | 105.44 | 422,643 | -1.53(-1.43%) |
Aug 19, 2019 | 106.54 | 107.55 | 106.28 | 106.96 | 635,218 | +1.63(+1.54%) |
Aug 16, 2019 | 104.11 | 105.94 | 104.03 | 105.34 | 504,133 | +2.17(+2.11%) |
Aug 15, 2019 | 102.46 | 103.63 | 102.08 | 103.16 | 624,331 | +1.60(+1.57%) |
Aug 14, 2019 | 103.04 | 103.72 | 100.88 | 101.56 | 547,946 | -2.62(-2.51%) |
Aug 13, 2019 | 103.46 | 106.43 | 103.13 | 104.18 | 572,265 | +0.56(+0.54%) |
Aug 12, 2019 | 104.20 | 104.59 | 103.31 | 103.62 | 242,969 | -1.04(-1.00%) |
Aug 09, 2019 | 105.72 | 106.19 | 104.19 | 104.66 | 587,344 | -1.31(-1.24%) |
Aug 08, 2019 | 102.91 | 106.15 | 102.91 | 105.97 | 622,805 | +3.38(+3.30%) |
Aug 07, 2019 | 100.62 | 102.76 | 100.12 | 102.59 | 630,726 | +0.88(+0.86%) |
Aug 06, 2019 | 100.73 | 101.96 | 100.08 | 101.71 | 494,101 | +1.59(+1.59%) |
Aug 05, 2019 | 101.15 | 102.00 | 99.47 | 100.12 | 677,129 | -2.34(-2.28%) |
Aug 02, 2019 | 102.48 | 102.95 | 100.97 | 102.46 | 513,871 | -0.14(-0.13%) |
Aug 01, 2019 | 106.31 | 106.54 | 101.95 | 102.60 | 834,163 | -3.56(-3.35%) |
Jul 31, 2019 | 107.06 | 107.57 | 105.31 | 106.16 | 630,914 | -1.13(-1.05%) |
Jul 30, 2019 | 107.03 | 107.55 | 105.92 | 107.29 | 343,996 | -0.29(-0.27%) |
Jul 29, 2019 | 108.28 | 108.28 | 107.30 | 107.57 | 426,744 | -0.73(-0.67%) |
Jul 26, 2019 | 107.11 | 108.49 | 106.74 | 108.30 | 459,444 | +1.11(+1.03%) |
Jul 25, 2019 | 107.96 | 108.10 | 106.81 | 107.19 | 505,475 | -0.57(-0.53%) |
Jul 24, 2019 | 108.55 | 110.35 | 106.97 | 107.77 | 686,667 | -0.44(-0.41%) |
Jul 23, 2019 | 103.79 | 110.85 | 103.70 | 108.21 | 1,035,793 | +4.44(+4.27%) |
Jul 22, 2019 | 105.04 | 105.08 | 103.73 | 103.77 | 709,395 | -1.45(-1.38%) |
Jul 19, 2019 | 105.60 | 106.02 | 104.68 | 105.22 | 355,349 | +0.01(+0.01%) |
Jul 18, 2019 | 104.49 | 105.46 | 103.72 | 105.22 | 390,592 | +0.55(+0.52%) |
Jul 17, 2019 | 106.76 | 107.02 | 104.66 | 104.67 | 394,616 | -2.45(-2.29%) |
Jul 16, 2019 | 105.25 | 107.56 | 104.75 | 107.12 | 484,703 | +2.26(+2.16%) |
Jul 15, 2019 | 105.25 | 105.25 | 104.25 | 104.86 | 646,140 | -0.02(-0.02%) |
Jul 12, 2019 | 105.31 | 105.35 | 102.81 | 104.87 | 1,229,115 | -1.68(-1.58%) |
Jul 11, 2019 | 106.09 | 106.69 | 105.01 | 106.56 | 488,113 | +0.65(+0.61%) |
Jul 10, 2019 | 107.20 | 107.61 | 105.63 | 105.91 | 486,404 | -0.97(-0.91%) |
Jul 09, 2019 | 108.40 | 108.43 | 106.53 | 106.88 | 769,599 | -1.89(-1.74%) |
Jul 08, 2019 | 110.94 | 111.02 | 108.71 | 108.77 | 588,313 | -2.57(-2.31%) |
Jul 05, 2019 | 110.41 | 111.50 | 108.99 | 111.34 | 623,593 | +0.31(+0.27%) |
Jul 03, 2019 | 110.52 | 111.15 | 109.62 | 111.04 | 328,622 | +0.66(+0.59%) |
Jul 02, 2019 | 109.57 | 111.13 | 109.57 | 110.38 | 688,887 | +0.81(+0.74%) |
Jul 01, 2019 | 107.97 | 109.59 | 106.92 | 109.57 | 843,640 | +2.66(+2.49%) |
Jun 28, 2019 | 104.71 | 107.05 | 104.29 | 106.91 | 1,615,304 | +2.45(+2.34%) |
Jun 27, 2019 | 102.51 | 104.56 | 102.50 | 104.46 | 439,987 | +2.48(+2.43%) |
Jun 26, 2019 | 103.39 | 104.03 | 101.92 | 101.98 | 536,061 | -1.46(-1.41%) |
Jun 25, 2019 | 103.48 | 103.89 | 102.85 | 103.44 | 529,910 | +0.20(+0.20%) |
Jun 24, 2019 | 103.50 | 103.96 | 102.69 | 103.24 | 494,087 | -0.33(-0.32%) |
Jun 21, 2019 | 104.66 | 104.66 | 103.40 | 103.57 | 923,865 | -0.71(-0.68%) |
Jun 20, 2019 | 104.09 | 104.73 | 103.13 | 104.28 | 497,393 | +1.30(+1.27%) |
Jun 19, 2019 | 102.17 | 103.64 | 101.39 | 102.98 | 517,891 | +0.82(+0.80%) |
Jun 18, 2019 | 102.40 | 102.86 | 101.82 | 102.16 | 467,599 | +0.39(+0.38%) |
Jun 17, 2019 | 102.10 | 102.35 | 101.14 | 101.77 | 531,474 | -0.25(-0.24%) |
Jun 14, 2019 | 102.69 | 103.18 | 101.46 | 102.02 | 497,099 | -0.61(-0.59%) |
Jun 13, 2019 | 103.43 | 103.68 | 102.09 | 102.63 | 446,102 | -0.72(-0.70%) |
Jun 12, 2019 | 103.62 | 103.85 | 102.71 | 103.35 | 463,575 | -0.41(-0.39%) |
Jun 11, 2019 | 104.84 | 105.33 | 103.57 | 103.75 | 638,866 | -0.24(-0.23%) |
Jun 10, 2019 | 104.18 | 104.63 | 103.71 | 104.00 | 369,910 | +0.35(+0.34%) |
Jun 07, 2019 | 102.55 | 104.01 | 102.01 | 103.64 | 534,647 | +1.66(+1.63%) |
Jun 06, 2019 | 100.77 | 102.37 | 100.59 | 101.98 | 943,941 | +1.13(+1.12%) |
Jun 05, 2019 | 100.27 | 100.88 | 98.60 | 100.85 | 693,911 | +1.33(+1.34%) |
Jun 04, 2019 | 97.79 | 99.53 | 97.34 | 99.52 | 816,551 | +2.30(+2.37%) |