Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 112.76 | 113.13 | 111.43 | 112.92 | 553,431 | +0.97(+0.87%) |
Aug 29, 2019 | 112.12 | 112.46 | 111.56 | 111.95 | 422,103 | +0.82(+0.74%) |
Aug 28, 2019 | 110.80 | 111.99 | 110.33 | 111.14 | 577,093 | +0.18(+0.16%) |
Aug 27, 2019 | 112.27 | 112.80 | 110.76 | 110.96 | 507,998 | -0.93(-0.83%) |
Aug 26, 2019 | 110.31 | 111.92 | 110.11 | 111.89 | 506,174 | +2.24(+2.04%) |
Aug 23, 2019 | 112.70 | 113.27 | 109.14 | 109.65 | 636,975 | -3.42(-3.03%) |
Aug 22, 2019 | 113.15 | 113.67 | 112.26 | 113.07 | 484,813 | +0.08(+0.07%) |
Aug 21, 2019 | 112.28 | 113.13 | 111.54 | 112.99 | 425,491 | +0.87(+0.77%) |
Aug 20, 2019 | 112.45 | 113.11 | 111.23 | 112.12 | 579,558 | -0.98(-0.86%) |
Aug 19, 2019 | 114.81 | 115.00 | 113.03 | 113.10 | 661,088 | -0.68(-0.59%) |
Aug 16, 2019 | 110.79 | 114.29 | 110.79 | 113.78 | 2,396,352 | +3.21(+2.90%) |
Aug 15, 2019 | 110.62 | 111.23 | 109.19 | 110.57 | 790,742 | +0.55(+0.50%) |
Aug 14, 2019 | 110.69 | 111.84 | 109.36 | 110.02 | 739,371 | -1.93(-1.72%) |
Aug 13, 2019 | 109.75 | 112.30 | 109.75 | 111.95 | 781,572 | +1.62(+1.47%) |
Aug 12, 2019 | 108.97 | 111.81 | 108.79 | 110.33 | 509,428 | +0.84(+0.77%) |
Aug 09, 2019 | 108.55 | 110.18 | 108.38 | 109.49 | 883,609 | +0.35(+0.32%) |
Aug 08, 2019 | 108.14 | 109.42 | 106.15 | 109.14 | 760,533 | +1.43(+1.33%) |
Aug 07, 2019 | 101.33 | 108.16 | 101.04 | 107.71 | 1,139,485 | +7.55(+7.53%) |
Aug 06, 2019 | 99.14 | 100.57 | 98.83 | 100.16 | 615,440 | +1.36(+1.38%) |
Aug 05, 2019 | 100.24 | 100.50 | 98.04 | 98.80 | 584,987 | -2.69(-2.65%) |
Aug 02, 2019 | 101.73 | 102.47 | 101.41 | 101.49 | 410,227 | -0.61(-0.60%) |
Aug 01, 2019 | 103.49 | 103.78 | 101.69 | 102.10 | 554,296 | -1.47(-1.42%) |
Jul 31, 2019 | 104.67 | 105.39 | 102.94 | 103.57 | 568,803 | -1.14(-1.09%) |
Jul 30, 2019 | 103.20 | 105.00 | 103.08 | 104.71 | 488,575 | +1.09(+1.05%) |
Jul 29, 2019 | 104.56 | 104.80 | 103.07 | 103.62 | 433,117 | -0.91(-0.87%) |
Jul 26, 2019 | 103.47 | 104.82 | 103.08 | 104.54 | 425,770 | +0.97(+0.94%) |
Jul 25, 2019 | 103.98 | 104.46 | 103.47 | 103.57 | 365,216 | -0.40(-0.39%) |
Jul 24, 2019 | 102.72 | 104.08 | 102.52 | 103.97 | 462,053 | +1.19(+1.16%) |
Jul 23, 2019 | 102.04 | 102.95 | 101.82 | 102.78 | 595,780 | +0.88(+0.86%) |
Jul 22, 2019 | 101.59 | 102.18 | 101.39 | 101.91 | 280,515 | +0.35(+0.34%) |
Jul 19, 2019 | 102.62 | 102.78 | 101.41 | 101.56 | 300,228 | -0.75(-0.73%) |
Jul 18, 2019 | 101.90 | 102.71 | 101.72 | 102.31 | 384,329 | +0.26(+0.25%) |
Jul 17, 2019 | 102.33 | 102.40 | 101.28 | 102.05 | 410,955 | -0.33(-0.32%) |
Jul 16, 2019 | 102.52 | 103.02 | 102.14 | 102.38 | 401,938 | -0.15(-0.14%) |
Jul 15, 2019 | 102.30 | 102.57 | 101.58 | 102.53 | 310,599 | +0.58(+0.56%) |
Jul 12, 2019 | 100.97 | 101.98 | 100.56 | 101.95 | 360,645 | +1.36(+1.35%) |
Jul 11, 2019 | 100.80 | 101.07 | 100.12 | 100.59 | 270,573 | +0.08(+0.08%) |
Jul 10, 2019 | 101.37 | 101.41 | 100.38 | 100.51 | 337,663 | -0.61(-0.61%) |
Jul 09, 2019 | 100.53 | 101.19 | 100.35 | 101.12 | 450,457 | +0.18(+0.18%) |
Jul 08, 2019 | 100.34 | 101.03 | 100.11 | 100.94 | 478,003 | +0.33(+0.33%) |
Jul 05, 2019 | 100.37 | 100.61 | 99.96 | 100.61 | 448,755 | +0.17(+0.16%) |
Jul 03, 2019 | 99.78 | 100.50 | 99.60 | 100.44 | 310,407 | +1.02(+1.03%) |
Jul 02, 2019 | 99.69 | 100.16 | 98.95 | 99.42 | 743,092 | -0.16(-0.16%) |
Jul 01, 2019 | 97.73 | 99.63 | 97.51 | 99.58 | 688,212 | +2.38(+2.45%) |
Jun 28, 2019 | 95.73 | 97.25 | 95.73 | 97.19 | 699,510 | +1.85(+1.94%) |
Jun 27, 2019 | 94.00 | 95.51 | 93.96 | 95.35 | 937,251 | +1.47(+1.57%) |
Jun 26, 2019 | 97.03 | 97.03 | 93.85 | 93.88 | 855,580 | -2.98(-3.08%) |
Jun 25, 2019 | 96.59 | 97.29 | 96.16 | 96.85 | 724,933 | +0.11(+0.11%) |
Jun 24, 2019 | 97.72 | 97.87 | 96.63 | 96.75 | 430,783 | -0.91(-0.94%) |
Jun 21, 2019 | 98.46 | 98.53 | 97.37 | 97.66 | 957,271 | -0.75(-0.76%) |
Jun 20, 2019 | 98.54 | 98.76 | 97.43 | 98.41 | 424,536 | +0.09(+0.09%) |
Jun 19, 2019 | 98.55 | 99.04 | 98.04 | 98.32 | 585,113 | +0.20(+0.20%) |
Jun 18, 2019 | 97.55 | 98.67 | 97.24 | 98.12 | 591,224 | +0.57(+0.58%) |
Jun 17, 2019 | 97.14 | 98.18 | 96.96 | 97.55 | 627,414 | +0.59(+0.61%) |
Jun 14, 2019 | 96.22 | 97.53 | 95.53 | 96.96 | 1,067,709 | +0.98(+1.02%) |
Jun 13, 2019 | 95.48 | 96.15 | 95.00 | 95.98 | 704,140 | +0.97(+1.02%) |
Jun 12, 2019 | 95.02 | 95.20 | 94.61 | 95.01 | 473,627 | -0.01(-0.01%) |
Jun 11, 2019 | 95.02 | 95.45 | 94.37 | 95.02 | 744,180 | +0.48(+0.51%) |
Jun 10, 2019 | 95.24 | 95.50 | 94.51 | 94.53 | 516,332 | -0.79(-0.83%) |
Jun 07, 2019 | 95.20 | 95.93 | 95.11 | 95.33 | 326,496 | -0.04(-0.04%) |
Jun 06, 2019 | 95.27 | 95.93 | 95.18 | 95.37 | 487,977 | +0.33(+0.35%) |
Jun 05, 2019 | 94.43 | 95.40 | 93.45 | 95.04 | 652,958 | +0.28(+0.30%) |
Jun 04, 2019 | 93.60 | 94.78 | 93.14 | 94.75 | 900,314 | +1.96(+2.11%) |