Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 106.50 | 107.70 | 106.30 | 107.05 | 710,415 | +1.11(+1.04%) |
Aug 29, 2019 | 105.94 | 107.47 | 105.25 | 105.94 | 718,185 | +1.06(+1.01%) |
Aug 28, 2019 | 103.49 | 106.26 | 102.58 | 104.89 | 764,937 | +0.61(+0.59%) |
Aug 27, 2019 | 105.98 | 105.98 | 104.06 | 104.27 | 435,568 | -0.93(-0.89%) |
Aug 26, 2019 | 104.34 | 105.49 | 103.53 | 105.21 | 635,499 | +1.31(+1.26%) |
Aug 23, 2019 | 107.46 | 107.46 | 103.56 | 103.89 | 735,962 | -3.84(-3.56%) |
Aug 22, 2019 | 108.50 | 108.81 | 106.81 | 107.73 | 617,316 | -0.48(-0.44%) |
Aug 21, 2019 | 108.36 | 108.99 | 107.76 | 108.21 | 753,158 | +0.86(+0.80%) |
Aug 20, 2019 | 108.46 | 109.45 | 107.23 | 107.35 | 960,130 | -1.06(-0.98%) |
Aug 19, 2019 | 109.95 | 110.75 | 108.35 | 108.41 | 931,485 | +0.10(+0.09%) |
Aug 16, 2019 | 106.66 | 108.65 | 106.66 | 108.31 | 1,124,365 | +2.27(+2.15%) |
Aug 15, 2019 | 109.01 | 109.88 | 105.59 | 106.04 | 1,252,970 | -2.57(-2.37%) |
Aug 14, 2019 | 110.49 | 112.06 | 107.93 | 108.61 | 867,706 | -3.69(-3.28%) |
Aug 13, 2019 | 108.79 | 112.35 | 108.30 | 112.29 | 858,267 | +3.74(+3.44%) |
Aug 12, 2019 | 107.42 | 108.69 | 106.71 | 108.55 | 839,379 | +0.65(+0.60%) |
Aug 09, 2019 | 108.98 | 109.01 | 107.66 | 107.91 | 840,597 | -2.42(-2.19%) |
Aug 08, 2019 | 108.98 | 110.84 | 108.43 | 110.33 | 1,508,719 | +1.47(+1.35%) |
Aug 07, 2019 | 106.68 | 109.17 | 105.64 | 108.85 | 1,452,325 | +1.03(+0.95%) |
Aug 06, 2019 | 106.85 | 108.11 | 105.53 | 107.83 | 795,387 | +1.86(+1.76%) |
Aug 05, 2019 | 106.46 | 107.57 | 105.15 | 105.97 | 1,533,973 | -2.59(-2.38%) |
Aug 02, 2019 | 108.50 | 109.07 | 107.45 | 108.55 | 958,846 | -0.25(-0.23%) |
Aug 01, 2019 | 108.87 | 110.71 | 108.11 | 108.81 | 1,619,486 | -0.35(-0.32%) |
Jul 31, 2019 | 108.08 | 110.31 | 107.95 | 109.16 | 1,150,575 | +1.12(+1.03%) |
Jul 30, 2019 | 106.28 | 108.12 | 105.76 | 108.04 | 857,195 | +0.48(+0.45%) |
Jul 29, 2019 | 107.76 | 108.48 | 106.51 | 107.55 | 572,874 | -0.20(-0.19%) |
Jul 26, 2019 | 108.16 | 108.50 | 106.74 | 107.76 | 834,784 | +1.19(+1.12%) |
Jul 25, 2019 | 107.53 | 110.47 | 105.04 | 106.57 | 1,981,091 | -0.66(-0.62%) |
Jul 24, 2019 | 105.16 | 107.50 | 104.58 | 107.23 | 1,751,463 | +2.14(+2.04%) |
Jul 23, 2019 | 102.44 | 105.10 | 102.27 | 105.08 | 974,889 | +2.99(+2.93%) |
Jul 22, 2019 | 101.45 | 102.89 | 101.32 | 102.09 | 801,513 | +0.64(+0.63%) |
Jul 19, 2019 | 101.09 | 102.18 | 101.09 | 101.45 | 636,834 | +0.97(+0.97%) |
Jul 18, 2019 | 100.41 | 101.12 | 99.54 | 100.48 | 884,877 | +0.07(+0.07%) |
Jul 17, 2019 | 99.67 | 100.63 | 98.15 | 100.41 | 906,777 | +0.09(+0.09%) |
Jul 16, 2019 | 98.64 | 102.44 | 97.21 | 100.32 | 1,155,119 | +3.13(+3.22%) |
Jul 15, 2019 | 98.15 | 99.24 | 96.66 | 97.19 | 538,751 | -0.84(-0.85%) |
Jul 12, 2019 | 93.26 | 98.77 | 93.26 | 98.02 | 750,036 | +4.67(+5.01%) |
Jul 11, 2019 | 91.71 | 94.34 | 91.52 | 93.35 | 664,709 | +0.15(+0.16%) |
Jul 10, 2019 | 95.95 | 96.58 | 93.01 | 93.20 | 642,302 | -2.46(-2.57%) |
Jul 09, 2019 | 95.58 | 96.04 | 95.04 | 95.66 | 572,634 | -0.51(-0.53%) |
Jul 08, 2019 | 97.26 | 97.26 | 95.68 | 96.17 | 741,815 | -1.92(-1.95%) |
Jul 05, 2019 | 97.39 | 98.27 | 96.64 | 98.08 | 251,796 | +0.33(+0.34%) |
Jul 03, 2019 | 97.13 | 98.21 | 97.13 | 97.75 | 295,853 | +0.63(+0.65%) |
Jul 02, 2019 | 98.04 | 98.96 | 96.75 | 97.12 | 466,241 | -0.45(-0.46%) |
Jul 01, 2019 | 98.24 | 99.78 | 97.06 | 97.57 | 575,202 | +0.00(+0.00%) |
Jun 28, 2019 | 97.07 | 98.66 | 97.07 | 97.57 | 2,139,966 | +1.31(+1.36%) |
Jun 27, 2019 | 94.61 | 96.34 | 94.34 | 96.26 | 518,404 | +2.45(+2.61%) |
Jun 26, 2019 | 93.20 | 93.92 | 92.90 | 93.81 | 418,057 | +0.95(+1.02%) |
Jun 25, 2019 | 93.49 | 94.51 | 92.17 | 92.86 | 514,341 | -0.30(-0.32%) |
Jun 24, 2019 | 95.77 | 96.38 | 93.03 | 93.17 | 548,260 | -2.26(-2.36%) |
Jun 21, 2019 | 95.01 | 96.89 | 94.54 | 95.42 | 1,056,292 | +0.26(+0.27%) |
Jun 20, 2019 | 94.08 | 95.26 | 93.66 | 95.17 | 541,802 | +2.32(+2.50%) |
Jun 19, 2019 | 92.17 | 93.44 | 91.92 | 92.85 | 554,364 | +0.78(+0.85%) |
Jun 18, 2019 | 91.13 | 93.15 | 90.88 | 92.06 | 462,697 | +1.27(+1.40%) |
Jun 17, 2019 | 92.80 | 93.23 | 90.51 | 90.79 | 459,783 | -2.07(-2.22%) |
Jun 14, 2019 | 92.28 | 93.08 | 90.87 | 92.85 | 482,482 | +0.36(+0.39%) |
Jun 13, 2019 | 93.07 | 93.92 | 92.19 | 92.49 | 591,899 | -0.33(-0.36%) |
Jun 12, 2019 | 91.99 | 93.13 | 91.41 | 92.83 | 657,279 | +0.82(+0.90%) |
Jun 11, 2019 | 91.55 | 92.68 | 91.29 | 92.00 | 675,892 | +1.09(+1.20%) |
Jun 10, 2019 | 89.56 | 91.85 | 89.11 | 90.91 | 503,192 | +1.90(+2.14%) |
Jun 07, 2019 | 89.11 | 89.68 | 88.45 | 89.01 | 432,001 | +0.51(+0.58%) |
Jun 06, 2019 | 88.43 | 88.69 | 86.88 | 88.50 | 622,892 | -0.21(-0.24%) |
Jun 05, 2019 | 88.87 | 89.68 | 87.87 | 88.71 | 527,702 | +0.31(+0.35%) |
Jun 04, 2019 | 87.46 | 88.59 | 87.14 | 88.40 | 760,522 | +2.45(+2.85%) |