Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.08 | 111.00 | 106.00 | 109.24 | 523,900 | +1.32(+1.22%) |
Aug 29, 2019 | 112.81 | 113.86 | 103.91 | 107.92 | 939,790 | -1.58(-1.44%) |
Aug 28, 2019 | 108.91 | 110.71 | 106.27 | 109.50 | 695,727 | +2.75(+2.58%) |
Aug 27, 2019 | 103.27 | 107.00 | 102.42 | 106.75 | 622,422 | +8.80(+8.98%) |
Aug 26, 2019 | 97.63 | 99.76 | 96.58 | 97.95 | 511,589 | +3.03(+3.19%) |
Aug 23, 2019 | 89.52 | 95.12 | 88.79 | 94.92 | 524,400 | +6.46(+7.30%) |
Aug 22, 2019 | 88.61 | 89.84 | 88.31 | 88.46 | 186,436 | -1.33(-1.48%) |
Aug 21, 2019 | 88.69 | 90.65 | 88.38 | 89.79 | 261,410 | -0.15(-0.17%) |
Aug 20, 2019 | 87.74 | 90.57 | 87.61 | 89.94 | 340,803 | +4.51(+5.28%) |
Aug 19, 2019 | 86.85 | 88.00 | 85.37 | 85.43 | 418,507 | -3.97(-4.44%) |
Aug 16, 2019 | 90.68 | 91.49 | 88.71 | 89.40 | 367,200 | -1.72(-1.89%) |
Aug 15, 2019 | 91.01 | 92.10 | 90.32 | 91.12 | 301,758 | +0.38(+0.42%) |
Aug 14, 2019 | 91.00 | 92.82 | 88.78 | 90.74 | 549,389 | +3.70(+4.25%) |
Aug 13, 2019 | 92.34 | 92.43 | 80.53 | 87.04 | 1,043,386 | -1.87(-2.10%) |
Aug 12, 2019 | 87.03 | 90.52 | 86.79 | 88.91 | 451,723 | +1.28(+1.46%) |
Aug 09, 2019 | 87.03 | 89.00 | 86.06 | 87.63 | 346,200 | -0.18(-0.20%) |
Aug 08, 2019 | 85.96 | 89.39 | 85.22 | 87.81 | 569,929 | -1.65(-1.84%) |
Aug 07, 2019 | 87.63 | 92.25 | 87.31 | 89.46 | 1,104,786 | +9.12(+11.35%) |
Aug 06, 2019 | 80.58 | 80.98 | 79.35 | 80.34 | 303,754 | +0.69(+0.87%) |
Aug 05, 2019 | 80.06 | 81.85 | 77.80 | 79.65 | 534,388 | +2.40(+3.11%) |
Aug 02, 2019 | 75.75 | 78.63 | 75.60 | 77.25 | 399,800 | -2.38(-2.99%) |
Aug 01, 2019 | 74.36 | 79.65 | 74.05 | 79.63 | 685,027 | +1.96(+2.52%) |
Jul 31, 2019 | 80.59 | 81.10 | 76.97 | 77.67 | 646,195 | -4.93(-5.97%) |
Jul 30, 2019 | 81.50 | 83.14 | 80.58 | 82.60 | 309,354 | +1.73(+2.14%) |
Jul 29, 2019 | 80.19 | 81.16 | 79.29 | 80.87 | 222,020 | +1.65(+2.08%) |
Jul 26, 2019 | 81.09 | 81.27 | 79.21 | 79.22 | 199,100 | -0.95(-1.18%) |
Jul 25, 2019 | 82.02 | 82.10 | 78.91 | 80.17 | 466,652 | -2.77(-3.34%) |
Jul 24, 2019 | 83.18 | 83.83 | 82.30 | 82.94 | 440,686 | +2.78(+3.47%) |
Jul 23, 2019 | 81.21 | 82.25 | 79.92 | 80.16 | 498,328 | -0.02(-0.02%) |
Jul 22, 2019 | 79.14 | 80.50 | 78.96 | 80.18 | 499,154 | +3.06(+3.97%) |
Jul 19, 2019 | 80.88 | 82.92 | 75.28 | 77.12 | 1,007,100 | -2.22(-2.80%) |
Jul 18, 2019 | 76.03 | 79.51 | 74.98 | 79.34 | 893,519 | +5.02(+6.75%) |
Jul 17, 2019 | 71.40 | 74.55 | 71.24 | 74.32 | 758,593 | +6.02(+8.81%) |
Jul 16, 2019 | 67.91 | 70.63 | 67.76 | 68.30 | 825,466 | +1.85(+2.78%) |
Jul 15, 2019 | 64.79 | 66.59 | 64.75 | 66.45 | 283,331 | +2.16(+3.36%) |
Jul 12, 2019 | 63.17 | 64.58 | 62.77 | 64.29 | 149,400 | +1.13(+1.79%) |
Jul 11, 2019 | 63.97 | 64.48 | 62.75 | 63.16 | 251,194 | -1.17(-1.82%) |
Jul 10, 2019 | 64.58 | 64.86 | 62.98 | 64.33 | 331,184 | +1.52(+2.42%) |
Jul 09, 2019 | 62.12 | 63.20 | 61.60 | 62.81 | 162,482 | +1.02(+1.65%) |
Jul 08, 2019 | 62.42 | 62.65 | 61.63 | 61.79 | 189,536 | +0.19(+0.31%) |
Jul 05, 2019 | 62.44 | 62.44 | 60.20 | 61.60 | 419,800 | -3.90(-5.95%) |
Jul 03, 2019 | 65.68 | 65.94 | 65.08 | 65.50 | 192,200 | +0.29(+0.44%) |
Jul 02, 2019 | 63.01 | 65.44 | 62.80 | 65.21 | 212,007 | +1.61(+2.53%) |
Jul 01, 2019 | 64.40 | 65.57 | 63.33 | 63.60 | 177,449 | -2.15(-3.27%) |
Jun 28, 2019 | 64.93 | 66.02 | 64.20 | 65.75 | 167,300 | +0.73(+1.12%) |
Jun 27, 2019 | 64.33 | 65.19 | 63.93 | 65.02 | 163,543 | -0.82(-1.25%) |
Jun 26, 2019 | 65.63 | 66.47 | 65.00 | 65.84 | 185,996 | -0.66(-0.99%) |
Jun 25, 2019 | 67.48 | 68.49 | 65.73 | 66.50 | 336,854 | -1.49(-2.19%) |
Jun 24, 2019 | 66.45 | 68.25 | 66.37 | 67.99 | 316,632 | +1.61(+2.43%) |
Jun 21, 2019 | 66.40 | 67.07 | 64.87 | 66.38 | 317,700 | -1.48(-2.18%) |
Jun 20, 2019 | 67.10 | 68.91 | 66.66 | 67.86 | 489,817 | +3.94(+6.16%) |
Jun 19, 2019 | 62.04 | 63.97 | 61.76 | 63.92 | 256,309 | +1.57(+2.52%) |
Jun 18, 2019 | 61.99 | 63.45 | 60.84 | 62.35 | 281,297 | +1.89(+3.13%) |
Jun 17, 2019 | 61.07 | 61.15 | 60.15 | 60.46 | 93,181 | -0.11(-0.18%) |
Jun 14, 2019 | 61.95 | 62.40 | 59.77 | 60.57 | 282,900 | -0.51(-0.84%) |
Jun 13, 2019 | 60.04 | 61.55 | 59.90 | 61.08 | 181,202 | +1.31(+2.20%) |
Jun 12, 2019 | 59.54 | 60.30 | 59.34 | 59.77 | 116,838 | +0.47(+0.79%) |
Jun 11, 2019 | 58.83 | 59.87 | 58.69 | 59.30 | 126,406 | +0.65(+1.11%) |
Jun 10, 2019 | 59.50 | 59.82 | 58.04 | 58.65 | 299,509 | -4.12(-6.56%) |
Jun 07, 2019 | 62.78 | 64.53 | 62.50 | 62.77 | 266,000 | +1.79(+2.94%) |
Jun 06, 2019 | 61.70 | 62.00 | 60.88 | 60.98 | 218,621 | +0.92(+1.53%) |
Jun 05, 2019 | 62.21 | 62.28 | 59.74 | 60.06 | 244,324 | -0.51(-0.84%) |
Jun 04, 2019 | 59.46 | 60.85 | 59.15 | 60.57 | 204,363 | +0.47(+0.78%) |