Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.43 | 110.35 | 107.59 | 109.40 | 1,161,321 | +0.76(+0.70%) |
Aug 29, 2019 | 107.63 | 109.16 | 107.63 | 108.64 | 811,035 | +2.81(+2.66%) |
Aug 28, 2019 | 106.22 | 106.55 | 105.61 | 105.83 | 621,052 | -0.81(-0.75%) |
Aug 27, 2019 | 107.72 | 107.95 | 106.55 | 106.64 | 846,621 | -0.18(-0.17%) |
Aug 26, 2019 | 108.12 | 108.12 | 106.00 | 106.81 | 637,073 | +0.51(+0.48%) |
Aug 23, 2019 | 109.14 | 109.60 | 105.85 | 106.30 | 538,430 | -3.78(-3.44%) |
Aug 22, 2019 | 109.56 | 111.44 | 108.95 | 110.09 | 537,697 | +0.60(+0.55%) |
Aug 21, 2019 | 108.44 | 110.25 | 108.05 | 109.48 | 344,077 | +2.03(+1.89%) |
Aug 20, 2019 | 108.27 | 109.03 | 107.33 | 107.45 | 393,112 | -0.55(-0.51%) |
Aug 19, 2019 | 107.09 | 109.49 | 106.79 | 108.00 | 765,767 | +2.47(+2.35%) |
Aug 16, 2019 | 103.26 | 106.09 | 103.05 | 105.53 | 531,435 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.57 | 102.37 | 102.72 | 541,922 | -1.22(-1.17%) |
Aug 14, 2019 | 104.62 | 105.89 | 103.68 | 103.94 | 584,949 | -3.16(-2.95%) |
Aug 13, 2019 | 105.83 | 108.30 | 104.76 | 107.09 | 742,890 | +0.94(+0.88%) |
Aug 12, 2019 | 107.71 | 108.07 | 105.75 | 106.16 | 507,186 | -2.24(-2.07%) |
Aug 09, 2019 | 105.75 | 108.98 | 104.90 | 108.40 | 772,122 | +1.92(+1.80%) |
Aug 08, 2019 | 103.89 | 106.83 | 103.45 | 106.48 | 1,548,019 | +3.83(+3.73%) |
Aug 07, 2019 | 100.83 | 103.12 | 100.14 | 102.65 | 671,185 | +0.29(+0.29%) |
Aug 06, 2019 | 102.07 | 103.22 | 101.87 | 102.36 | 851,149 | +0.77(+0.75%) |
Aug 05, 2019 | 105.53 | 105.67 | 100.95 | 101.59 | 1,035,476 | -8.32(-7.57%) |
Aug 02, 2019 | 110.96 | 111.13 | 107.50 | 109.92 | 841,872 | -2.06(-1.84%) |
Aug 01, 2019 | 111.96 | 114.15 | 111.30 | 111.98 | 1,389,315 | +0.34(+0.31%) |
Jul 31, 2019 | 108.84 | 113.11 | 108.84 | 111.64 | 1,167,212 | +4.33(+4.03%) |
Jul 30, 2019 | 106.35 | 107.68 | 105.92 | 107.31 | 1,450,750 | +0.63(+0.59%) |
Jul 29, 2019 | 108.08 | 108.20 | 106.38 | 106.68 | 745,754 | -1.45(-1.34%) |
Jul 26, 2019 | 109.25 | 109.58 | 108.05 | 108.12 | 442,845 | +0.22(+0.20%) |
Jul 25, 2019 | 106.76 | 108.17 | 106.25 | 107.91 | 446,604 | +0.58(+0.54%) |
Jul 24, 2019 | 106.96 | 107.75 | 106.60 | 107.33 | 642,275 | -0.06(-0.05%) |
Jul 23, 2019 | 106.57 | 107.44 | 105.96 | 107.39 | 619,481 | +1.28(+1.20%) |
Jul 22, 2019 | 106.99 | 107.26 | 106.04 | 106.11 | 618,309 | -0.19(-0.18%) |
Jul 19, 2019 | 106.75 | 108.23 | 106.30 | 106.30 | 655,271 | +0.09(+0.09%) |
Jul 18, 2019 | 106.94 | 107.16 | 105.20 | 106.20 | 1,174,423 | -1.01(-0.94%) |
Jul 17, 2019 | 107.84 | 108.27 | 107.12 | 107.22 | 688,657 | -0.83(-0.77%) |
Jul 16, 2019 | 109.19 | 109.52 | 107.75 | 108.05 | 918,244 | -1.47(-1.35%) |
Jul 15, 2019 | 109.81 | 110.04 | 108.65 | 109.52 | 1,043,459 | -0.28(-0.26%) |
Jul 12, 2019 | 107.47 | 109.92 | 107.37 | 109.81 | 693,480 | +2.50(+2.33%) |
Jul 11, 2019 | 106.47 | 107.56 | 105.00 | 107.30 | 699,365 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.49 | 105.55 | 106.25 | 876,117 | -0.28(-0.27%) |
Jul 09, 2019 | 103.58 | 106.87 | 103.26 | 106.54 | 1,313,517 | +2.23(+2.14%) |
Jul 08, 2019 | 106.85 | 106.85 | 104.04 | 104.31 | 761,815 | -3.20(-2.98%) |
Jul 05, 2019 | 106.97 | 107.64 | 106.32 | 107.51 | 683,320 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.03 | 106.56 | 107.27 | 648,286 | +0.77(+0.72%) |
Jul 02, 2019 | 106.36 | 106.98 | 105.97 | 106.51 | 771,392 | +0.27(+0.26%) |
Jul 01, 2019 | 106.72 | 107.32 | 105.26 | 106.23 | 832,391 | +1.36(+1.30%) |
Jun 28, 2019 | 104.79 | 105.27 | 103.97 | 104.87 | 2,313,296 | +0.57(+0.54%) |
Jun 27, 2019 | 102.71 | 104.44 | 102.37 | 104.31 | 668,148 | +1.69(+1.65%) |
Jun 26, 2019 | 102.08 | 102.94 | 102.02 | 102.61 | 613,278 | +1.08(+1.07%) |
Jun 25, 2019 | 101.70 | 102.95 | 101.33 | 101.53 | 786,411 | -0.07(-0.07%) |
Jun 24, 2019 | 102.69 | 103.02 | 101.39 | 101.60 | 946,267 | -0.99(-0.97%) |
Jun 21, 2019 | 101.84 | 103.81 | 100.86 | 102.60 | 1,904,955 | +0.45(+0.44%) |
Jun 20, 2019 | 100.60 | 103.28 | 100.24 | 102.14 | 1,098,401 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.27 | 99.22 | 865,485 | +0.84(+0.85%) |
Jun 18, 2019 | 99.70 | 100.32 | 98.26 | 98.38 | 667,006 | -0.08(-0.08%) |
Jun 17, 2019 | 98.47 | 99.16 | 97.69 | 98.46 | 687,524 | -0.03(-0.03%) |
Jun 14, 2019 | 100.09 | 100.53 | 98.43 | 98.49 | 451,207 | -1.77(-1.76%) |
Jun 13, 2019 | 100.17 | 100.44 | 99.60 | 100.25 | 684,239 | +0.70(+0.70%) |
Jun 12, 2019 | 99.63 | 100.46 | 99.04 | 99.55 | 442,154 | -0.45(-0.45%) |
Jun 11, 2019 | 101.48 | 102.01 | 99.86 | 100.01 | 536,239 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.62 | 99.86 | 100.51 | 598,072 | +1.44(+1.45%) |
Jun 07, 2019 | 99.09 | 100.24 | 98.79 | 99.07 | 474,492 | +0.60(+0.61%) |
Jun 06, 2019 | 98.32 | 98.92 | 97.47 | 98.47 | 559,463 | +0.98(+1.01%) |
Jun 05, 2019 | 97.75 | 98.02 | 95.91 | 97.48 | 370,972 | +0.66(+0.68%) |
Jun 04, 2019 | 94.61 | 96.90 | 94.48 | 96.82 | 866,034 | +2.95(+3.14%) |