Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.90 | 109.48 | 108.21 | 109.16 | 280,148 | +0.49(+0.45%) |
Aug 29, 2019 | 108.31 | 109.16 | 108.03 | 108.67 | 168,014 | +1.18(+1.10%) |
Aug 28, 2019 | 106.71 | 107.85 | 106.32 | 107.49 | 161,393 | +0.75(+0.71%) |
Aug 27, 2019 | 108.31 | 108.68 | 106.67 | 106.74 | 239,587 | -0.81(-0.75%) |
Aug 26, 2019 | 107.95 | 107.98 | 106.89 | 107.54 | 324,729 | +0.36(+0.33%) |
Aug 23, 2019 | 108.47 | 109.13 | 106.89 | 107.18 | 229,274 | -1.52(-1.40%) |
Aug 22, 2019 | 108.14 | 108.83 | 107.17 | 108.71 | 169,964 | +0.67(+0.62%) |
Aug 21, 2019 | 108.05 | 108.84 | 107.53 | 108.03 | 281,961 | +0.53(+0.50%) |
Aug 20, 2019 | 109.54 | 109.74 | 107.24 | 107.50 | 327,756 | -2.00(-1.83%) |
Aug 19, 2019 | 109.86 | 109.98 | 108.55 | 109.50 | 375,780 | +0.13(+0.12%) |
Aug 16, 2019 | 108.01 | 110.13 | 108.01 | 109.37 | 1,242,417 | +1.67(+1.56%) |
Aug 15, 2019 | 107.03 | 107.88 | 106.41 | 107.69 | 201,528 | +0.85(+0.80%) |
Aug 14, 2019 | 106.89 | 107.68 | 106.52 | 106.84 | 277,123 | -0.81(-0.75%) |
Aug 13, 2019 | 106.67 | 107.86 | 106.09 | 107.65 | 317,779 | +0.93(+0.87%) |
Aug 12, 2019 | 106.76 | 107.84 | 106.60 | 106.72 | 255,456 | -0.29(-0.27%) |
Aug 09, 2019 | 106.81 | 107.28 | 105.90 | 107.01 | 366,725 | -0.26(-0.25%) |
Aug 08, 2019 | 105.80 | 107.52 | 104.95 | 107.27 | 428,731 | +1.86(+1.76%) |
Aug 07, 2019 | 103.79 | 105.78 | 102.61 | 105.41 | 303,520 | +1.09(+1.04%) |
Aug 06, 2019 | 103.06 | 104.85 | 102.69 | 104.33 | 259,798 | +1.39(+1.35%) |
Aug 05, 2019 | 104.33 | 104.36 | 101.41 | 102.93 | 254,943 | -2.23(-2.13%) |
Aug 02, 2019 | 105.59 | 105.84 | 104.76 | 105.17 | 250,148 | -0.66(-0.62%) |
Aug 01, 2019 | 105.89 | 106.64 | 105.32 | 105.82 | 308,516 | +0.20(+0.19%) |
Jul 31, 2019 | 106.71 | 107.31 | 105.22 | 105.62 | 330,223 | -1.11(-1.04%) |
Jul 30, 2019 | 106.14 | 107.17 | 105.69 | 106.74 | 276,417 | +0.41(+0.39%) |
Jul 29, 2019 | 106.46 | 107.13 | 105.86 | 106.32 | 272,847 | +0.33(+0.31%) |
Jul 26, 2019 | 105.87 | 106.53 | 105.11 | 105.99 | 220,491 | +0.67(+0.64%) |
Jul 25, 2019 | 104.57 | 105.70 | 103.81 | 105.31 | 261,228 | +0.95(+0.91%) |
Jul 24, 2019 | 103.81 | 104.61 | 102.84 | 104.37 | 221,797 | +0.71(+0.68%) |
Jul 23, 2019 | 103.33 | 103.93 | 102.49 | 103.66 | 310,600 | +1.15(+1.12%) |
Jul 22, 2019 | 102.41 | 102.85 | 102.05 | 102.51 | 139,071 | +0.32(+0.31%) |
Jul 19, 2019 | 104.25 | 104.66 | 102.06 | 102.19 | 150,796 | -2.18(-2.09%) |
Jul 18, 2019 | 103.65 | 104.66 | 103.35 | 104.38 | 232,485 | +0.52(+0.50%) |
Jul 17, 2019 | 104.41 | 104.83 | 103.31 | 103.86 | 218,837 | -0.39(-0.37%) |
Jul 16, 2019 | 103.75 | 104.76 | 103.46 | 104.25 | 189,629 | +0.38(+0.36%) |
Jul 15, 2019 | 104.38 | 104.94 | 103.61 | 103.87 | 169,216 | -0.50(-0.48%) |
Jul 12, 2019 | 104.66 | 104.80 | 103.77 | 104.37 | 252,430 | -0.10(-0.09%) |
Jul 11, 2019 | 105.60 | 105.63 | 103.73 | 104.47 | 245,410 | -1.19(-1.13%) |
Jul 10, 2019 | 105.42 | 105.74 | 104.90 | 105.66 | 219,875 | +0.71(+0.68%) |
Jul 09, 2019 | 104.66 | 105.25 | 104.66 | 104.95 | 203,269 | +0.12(+0.12%) |
Jul 08, 2019 | 104.19 | 104.90 | 103.94 | 104.82 | 237,626 | +0.48(+0.46%) |
Jul 05, 2019 | 103.78 | 104.52 | 102.26 | 104.34 | 117,374 | -0.09(-0.08%) |
Jul 03, 2019 | 103.51 | 104.50 | 103.51 | 104.43 | 115,663 | +1.22(+1.18%) |
Jul 02, 2019 | 102.00 | 103.46 | 102.00 | 103.21 | 174,750 | +1.43(+1.40%) |
Jul 01, 2019 | 102.69 | 102.69 | 100.22 | 101.78 | 327,635 | +0.10(+0.10%) |
Jun 28, 2019 | 99.81 | 101.73 | 99.63 | 101.68 | 831,890 | +1.94(+1.94%) |
Jun 27, 2019 | 98.48 | 99.74 | 98.48 | 99.74 | 297,393 | +1.80(+1.83%) |
Jun 26, 2019 | 100.74 | 100.74 | 97.71 | 97.94 | 322,255 | -2.66(-2.64%) |
Jun 25, 2019 | 101.36 | 102.19 | 100.50 | 100.60 | 227,466 | -0.52(-0.52%) |
Jun 24, 2019 | 101.79 | 101.83 | 100.69 | 101.12 | 259,704 | -0.44(-0.44%) |
Jun 21, 2019 | 102.11 | 102.16 | 100.91 | 101.57 | 468,162 | -1.38(-1.35%) |
Jun 20, 2019 | 103.23 | 103.77 | 102.59 | 102.95 | 241,939 | +0.43(+0.42%) |
Jun 19, 2019 | 101.57 | 102.66 | 101.04 | 102.52 | 264,739 | +0.75(+0.74%) |
Jun 18, 2019 | 101.70 | 102.46 | 101.09 | 101.78 | 202,145 | +0.54(+0.53%) |
Jun 17, 2019 | 100.75 | 101.48 | 100.54 | 101.23 | 458,628 | +0.70(+0.70%) |
Jun 14, 2019 | 100.66 | 101.17 | 100.21 | 100.53 | 296,419 | -0.40(-0.40%) |
Jun 13, 2019 | 100.89 | 101.20 | 100.38 | 100.93 | 309,383 | +0.24(+0.23%) |
Jun 12, 2019 | 99.66 | 100.83 | 99.66 | 100.69 | 195,291 | +0.98(+0.98%) |
Jun 11, 2019 | 100.33 | 100.95 | 98.94 | 99.72 | 367,039 | -0.15(-0.15%) |
Jun 10, 2019 | 100.44 | 100.48 | 99.50 | 99.87 | 241,752 | -0.61(-0.61%) |
Jun 07, 2019 | 100.27 | 100.94 | 99.96 | 100.48 | 298,600 | +0.78(+0.79%) |
Jun 06, 2019 | 98.40 | 99.77 | 97.86 | 99.69 | 266,645 | +1.61(+1.64%) |
Jun 05, 2019 | 97.51 | 98.37 | 96.99 | 98.08 | 757,683 | +1.09(+1.12%) |
Jun 04, 2019 | 97.76 | 97.76 | 96.08 | 96.99 | 337,250 | -0.38(-0.39%) |