Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.17 | 108.17 | 108.17 | 0 | -0.63(-0.58%) | |
Aug 29, 2019 | 108.26 | 109.00 | 108.10 | 108.80 | 91,216 | +0.68(+0.63%) |
Aug 28, 2019 | 106.77 | 108.35 | 106.77 | 108.12 | 91,183 | +0.83(+0.77%) |
Aug 27, 2019 | 106.16 | 107.46 | 105.17 | 107.29 | 236,301 | +1.08(+1.02%) |
Aug 26, 2019 | 105.69 | 106.54 | 105.40 | 106.21 | 100,915 | +0.62(+0.59%) |
Aug 23, 2019 | 106.87 | 107.38 | 105.35 | 105.59 | 162,021 | -1.54(-1.44%) |
Aug 22, 2019 | 107.25 | 107.68 | 106.41 | 107.13 | 93,404 | -0.29(-0.27%) |
Aug 21, 2019 | 107.59 | 107.93 | 106.95 | 107.42 | 134,375 | +0.23(+0.21%) |
Aug 20, 2019 | 107.30 | 107.59 | 106.42 | 107.19 | 117,483 | -0.35(-0.33%) |
Aug 19, 2019 | 107.89 | 108.53 | 107.01 | 107.54 | 393,003 | +0.12(+0.11%) |
Aug 16, 2019 | 106.99 | 107.53 | 106.02 | 107.42 | 237,816 | +1.31(+1.23%) |
Aug 15, 2019 | 106.13 | 107.01 | 105.89 | 106.11 | 153,231 | -0.02(-0.02%) |
Aug 14, 2019 | 106.57 | 107.35 | 105.74 | 106.13 | 249,811 | -1.12(-1.04%) |
Aug 13, 2019 | 105.40 | 107.91 | 105.40 | 107.25 | 312,611 | +1.36(+1.28%) |
Aug 12, 2019 | 105.88 | 106.83 | 105.61 | 105.89 | 120,275 | -0.30(-0.28%) |
Aug 09, 2019 | 106.24 | 106.71 | 105.55 | 106.19 | 116,817 | -0.24(-0.23%) |
Aug 08, 2019 | 106.16 | 107.32 | 105.81 | 106.43 | 144,786 | +0.47(+0.44%) |
Aug 07, 2019 | 105.13 | 106.26 | 104.71 | 105.96 | 181,016 | +0.28(+0.26%) |
Aug 06, 2019 | 104.74 | 106.03 | 104.05 | 105.68 | 224,459 | -0.25(-0.24%) |
Aug 02, 2019 | 105.93 | 105.93 | 105.93 | 0 | -0.45(-0.42%) | |
Aug 01, 2019 | 104.32 | 107.05 | 104.32 | 106.38 | 226,637 | +2.00(+1.92%) |
Jul 31, 2019 | 103.58 | 104.58 | 103.48 | 104.38 | 311,595 | +0.43(+0.41%) |
Jul 30, 2019 | 104.25 | 104.90 | 103.37 | 103.95 | 160,345 | -0.52(-0.50%) |
Jul 29, 2019 | 104.02 | 105.00 | 103.61 | 104.47 | 174,547 | +0.18(+0.17%) |
Jul 26, 2019 | 100.75 | 104.33 | 100.75 | 104.29 | 221,300 | +3.31(+3.28%) |
Jul 25, 2019 | 99.72 | 101.14 | 99.25 | 100.98 | 240,603 | +1.35(+1.36%) |
Jul 24, 2019 | 100.33 | 100.38 | 98.82 | 99.63 | 199,785 | -0.69(-0.69%) |
Jul 23, 2019 | 100.17 | 100.99 | 99.39 | 100.32 | 127,968 | +0.23(+0.23%) |
Jul 22, 2019 | 99.59 | 100.20 | 99.47 | 100.09 | 99,733 | +0.49(+0.49%) |
Jul 19, 2019 | 99.95 | 100.75 | 99.29 | 99.60 | 235,484 | -0.39(-0.39%) |
Jul 18, 2019 | 100.15 | 100.44 | 99.36 | 99.99 | 172,765 | -0.37(-0.37%) |
Jul 17, 2019 | 100.64 | 100.82 | 99.91 | 100.36 | 107,206 | -0.51(-0.51%) |
Jul 16, 2019 | 101.12 | 101.27 | 100.53 | 100.87 | 131,572 | -0.36(-0.36%) |
Jul 15, 2019 | 101.20 | 101.60 | 100.27 | 101.23 | 89,262 | +0.09(+0.09%) |
Jul 12, 2019 | 101.44 | 101.74 | 100.94 | 101.14 | 164,617 | -0.38(-0.37%) |
Jul 11, 2019 | 100.92 | 101.99 | 100.36 | 101.52 | 170,382 | +0.84(+0.83%) |
Jul 10, 2019 | 100.01 | 101.59 | 100.01 | 100.68 | 150,683 | +0.56(+0.56%) |
Jul 09, 2019 | 99.31 | 100.86 | 99.31 | 100.12 | 191,200 | +0.70(+0.70%) |
Jul 08, 2019 | 99.80 | 100.35 | 99.30 | 99.42 | 184,975 | -0.52(-0.52%) |
Jul 05, 2019 | 100.11 | 100.46 | 99.33 | 99.94 | 111,079 | -0.41(-0.41%) |
Jul 04, 2019 | 100.42 | 100.52 | 99.83 | 100.35 | 54,432 | -0.08(-0.08%) |
Jul 03, 2019 | 99.38 | 100.83 | 99.00 | 100.43 | 133,004 | +1.09(+1.10%) |
Jul 02, 2019 | 99.67 | 99.69 | 98.80 | 99.34 | 167,784 | -0.03(-0.03%) |
Jun 28, 2019 | 99.37 | 99.37 | 99.37 | 0 | +0.02(+0.02%) | |
Jun 27, 2019 | 98.81 | 99.48 | 98.55 | 99.35 | 130,865 | +0.57(+0.58%) |
Jun 26, 2019 | 99.00 | 99.18 | 98.33 | 98.78 | 175,825 | -0.08(-0.08%) |
Jun 25, 2019 | 99.03 | 99.76 | 98.55 | 98.86 | 208,012 | -0.34(-0.34%) |
Jun 24, 2019 | 100.17 | 100.60 | 98.52 | 99.20 | 149,180 | -0.94(-0.94%) |
Jun 21, 2019 | 101.69 | 101.69 | 100.13 | 100.14 | 599,439 | -1.54(-1.51%) |
Jun 20, 2019 | 102.60 | 102.87 | 101.28 | 101.68 | 93,534 | -0.89(-0.87%) |
Jun 19, 2019 | 102.98 | 102.98 | 101.73 | 102.57 | 117,755 | +0.21(+0.21%) |
Jun 18, 2019 | 102.51 | 102.88 | 102.16 | 102.36 | 118,163 | +0.13(+0.13%) |
Jun 17, 2019 | 101.47 | 102.72 | 101.27 | 102.23 | 114,257 | +0.76(+0.75%) |
Jun 14, 2019 | 101.64 | 101.78 | 101.11 | 101.47 | 107,082 | -0.21(-0.21%) |
Jun 13, 2019 | 101.33 | 101.84 | 100.74 | 101.68 | 399,008 | +0.00(+0.00%) |
Jun 12, 2019 | 101.53 | 102.19 | 101.53 | 101.68 | 228,256 | -0.16(-0.16%) |
Jun 11, 2019 | 102.00 | 102.50 | 101.43 | 101.84 | 169,143 | -0.37(-0.36%) |
Jun 10, 2019 | 103.01 | 103.01 | 101.95 | 102.21 | 209,928 | -0.80(-0.78%) |
Jun 07, 2019 | 102.23 | 103.20 | 102.23 | 103.01 | 125,308 | +0.78(+0.76%) |
Jun 06, 2019 | 102.69 | 103.59 | 101.70 | 102.23 | 145,840 | -0.37(-0.36%) |
Jun 05, 2019 | 102.28 | 103.33 | 101.86 | 102.60 | 125,902 | +0.81(+0.80%) |
Jun 04, 2019 | 101.49 | 101.83 | 100.66 | 101.79 | 157,874 | +0.25(+0.25%) |