Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 101.01 | 101.30 | 100.93 | 101.16 | 6,058,626 | +0.39(+0.39%) |
Oct 30, 2019 | 100.54 | 100.81 | 100.52 | 100.77 | 2,663,618 | +0.29(+0.29%) |
Oct 29, 2019 | 100.56 | 100.58 | 100.44 | 100.48 | 2,667,298 | +0.01(+0.01%) |
Oct 28, 2019 | 100.51 | 100.53 | 100.41 | 100.47 | 3,301,131 | -0.21(-0.21%) |
Oct 25, 2019 | 100.89 | 100.89 | 100.60 | 100.69 | 2,781,355 | -0.14(-0.14%) |
Oct 24, 2019 | 100.89 | 100.98 | 100.81 | 100.83 | 1,930,343 | +0.03(+0.03%) |
Oct 23, 2019 | 100.87 | 100.92 | 100.79 | 100.81 | 2,111,586 | +0.08(+0.08%) |
Oct 22, 2019 | 100.72 | 100.79 | 100.59 | 100.72 | 2,401,894 | +0.15(+0.15%) |
Oct 21, 2019 | 100.69 | 100.77 | 100.57 | 100.57 | 3,707,209 | -0.28(-0.27%) |
Oct 18, 2019 | 100.81 | 100.95 | 100.79 | 100.85 | 1,626,512 | +0.07(+0.07%) |
Oct 17, 2019 | 100.73 | 100.91 | 100.69 | 100.78 | 2,595,631 | -0.03(-0.03%) |
Oct 16, 2019 | 100.74 | 100.84 | 100.69 | 100.81 | 2,718,664 | +0.18(+0.18%) |
Oct 15, 2019 | 100.94 | 100.96 | 100.63 | 100.63 | 4,662,585 | -0.33(-0.33%) |
Oct 14, 2019 | 100.97 | 100.97 | 100.87 | 100.96 | 1,920,048 | +0.17(+0.17%) |
Oct 11, 2019 | 100.89 | 100.89 | 100.66 | 100.79 | 3,988,768 | -0.33(-0.33%) |
Oct 10, 2019 | 101.27 | 101.32 | 101.06 | 101.12 | 4,823,369 | -0.35(-0.34%) |
Oct 09, 2019 | 101.45 | 101.53 | 101.35 | 101.47 | 3,727,706 | -0.05(-0.05%) |
Oct 08, 2019 | 101.76 | 101.76 | 101.46 | 101.52 | 3,417,787 | +0.04(+0.04%) |
Oct 07, 2019 | 101.60 | 101.66 | 101.48 | 101.48 | 2,788,381 | -0.28(-0.27%) |
Oct 04, 2019 | 101.64 | 101.77 | 101.59 | 101.76 | 3,725,811 | +0.16(+0.16%) |
Oct 03, 2019 | 101.33 | 101.69 | 101.31 | 101.60 | 5,753,581 | +0.39(+0.39%) |
Oct 02, 2019 | 101.20 | 101.30 | 101.11 | 101.21 | 10,695,004 | +0.07(+0.07%) |
Oct 01, 2019 | 100.77 | 101.25 | 100.70 | 101.14 | 6,688,868 | +0.18(+0.18%) |
Sep 30, 2019 | 100.74 | 101.04 | 100.73 | 100.95 | 7,423,398 | +0.03(+0.03%) |
Sep 27, 2019 | 100.80 | 100.95 | 100.80 | 100.93 | 5,215,440 | +0.12(+0.12%) |
Sep 26, 2019 | 100.80 | 100.89 | 100.74 | 100.80 | 5,458,651 | +0.17(+0.17%) |
Sep 25, 2019 | 100.99 | 101.01 | 100.57 | 100.63 | 4,275,305 | -0.42(-0.42%) |
Sep 24, 2019 | 100.83 | 101.12 | 100.83 | 101.05 | 2,917,442 | +0.28(+0.27%) |
Sep 23, 2019 | 100.82 | 101.02 | 100.75 | 100.77 | 3,824,937 | +0.04(+0.04%) |
Sep 20, 2019 | 100.48 | 100.75 | 100.44 | 100.73 | 2,306,053 | +0.37(+0.36%) |
Sep 19, 2019 | 100.48 | 100.50 | 100.31 | 100.36 | 2,555,984 | +0.14(+0.14%) |
Sep 18, 2019 | 100.36 | 100.53 | 100.17 | 100.22 | 2,569,779 | +0.12(+0.12%) |
Sep 17, 2019 | 100.01 | 100.24 | 99.92 | 100.11 | 2,930,536 | +0.15(+0.15%) |
Sep 16, 2019 | 99.95 | 100.04 | 99.81 | 99.95 | 3,277,278 | +0.27(+0.27%) |
Sep 13, 2019 | 100.04 | 100.14 | 99.69 | 99.69 | 2,809,840 | -0.60(-0.60%) |
Sep 12, 2019 | 100.72 | 100.72 | 100.21 | 100.28 | 4,562,106 | -0.16(-0.16%) |
Sep 11, 2019 | 100.43 | 100.54 | 100.41 | 100.44 | 2,967,387 | +0.02(+0.02%) |
Sep 10, 2019 | 100.89 | 100.92 | 100.43 | 100.43 | 3,496,827 | -0.54(-0.54%) |
Sep 09, 2019 | 101.15 | 101.15 | 100.96 | 100.97 | 3,079,926 | -0.43(-0.42%) |
Sep 06, 2019 | 101.39 | 101.44 | 101.30 | 101.40 | 4,119,865 | +0.11(+0.11%) |
Sep 05, 2019 | 101.34 | 101.40 | 101.07 | 101.29 | 5,982,283 | -0.44(-0.43%) |
Sep 04, 2019 | 101.53 | 101.76 | 101.53 | 101.73 | 4,276,038 | +0.18(+0.18%) |
Sep 03, 2019 | 101.57 | 101.80 | 101.42 | 101.55 | 6,947,433 | -0.02(-0.02%) |
Aug 30, 2019 | 101.37 | 101.59 | 101.36 | 101.57 | 5,237,838 | +0.09(+0.09%) |
Aug 29, 2019 | 101.53 | 101.53 | 101.31 | 101.48 | 3,001,137 | -0.06(-0.06%) |
Aug 28, 2019 | 101.72 | 101.72 | 101.49 | 101.55 | 5,733,208 | +0.01(+0.01%) |
Aug 27, 2019 | 101.38 | 101.56 | 101.34 | 101.54 | 3,902,765 | +0.32(+0.32%) |
Aug 26, 2019 | 101.32 | 101.41 | 101.17 | 101.22 | 5,761,706 | -0.05(-0.04%) |
Aug 23, 2019 | 100.87 | 101.38 | 100.84 | 101.26 | 4,238,383 | +0.41(+0.41%) |
Aug 22, 2019 | 101.02 | 101.17 | 100.83 | 100.85 | 7,073,109 | -0.27(-0.26%) |
Aug 21, 2019 | 101.02 | 101.30 | 101.02 | 101.12 | 4,287,024 | -0.05(-0.05%) |
Aug 20, 2019 | 101.17 | 101.19 | 101.07 | 101.17 | 2,532,168 | +0.28(+0.27%) |
Aug 19, 2019 | 100.87 | 100.98 | 100.81 | 100.90 | 3,259,374 | -0.27(-0.26%) |
Aug 16, 2019 | 101.08 | 101.18 | 100.89 | 101.17 | 5,852,904 | -0.08(-0.08%) |
Aug 15, 2019 | 100.92 | 101.38 | 100.90 | 101.25 | 3,171,192 | +0.46(+0.46%) |
Aug 14, 2019 | 100.82 | 100.91 | 100.75 | 100.78 | 3,179,739 | +0.31(+0.31%) |
Aug 13, 2019 | 100.70 | 100.70 | 100.38 | 100.47 | 3,425,306 | -0.16(-0.16%) |
Aug 12, 2019 | 100.51 | 100.73 | 100.45 | 100.63 | 1,831,687 | +0.38(+0.38%) |
Aug 09, 2019 | 100.44 | 100.52 | 100.19 | 100.25 | 2,732,853 | -0.13(-0.13%) |
Aug 08, 2019 | 100.13 | 100.41 | 99.97 | 100.38 | 4,165,456 | +0.10(+0.10%) |
Aug 07, 2019 | 100.72 | 100.83 | 100.22 | 100.28 | 10,288,427 | -0.05(-0.05%) |
Aug 06, 2019 | 100.10 | 100.36 | 100.03 | 100.34 | 5,788,645 | +0.27(+0.27%) |
Aug 05, 2019 | 99.93 | 100.19 | 99.90 | 100.07 | 8,569,355 | +0.44(+0.44%) |
Aug 02, 2019 | 99.62 | 99.71 | 99.52 | 99.63 | 3,700,846 | +0.04(+0.04%) |