Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.23 | 103.31 | 103.09 | 103.25 | 146,579 | +0.05(+0.05%) |
Oct 30, 2019 | 102.86 | 103.24 | 102.62 | 103.20 | 99,896 | +0.31(+0.30%) |
Oct 29, 2019 | 102.75 | 102.92 | 102.71 | 102.89 | 50,920 | +0.08(+0.08%) |
Oct 28, 2019 | 102.62 | 102.81 | 102.62 | 102.81 | 27,771 | +0.22(+0.21%) |
Oct 25, 2019 | 102.75 | 102.75 | 102.54 | 102.59 | 88,491 | -0.20(-0.19%) |
Oct 24, 2019 | 103.08 | 103.08 | 102.73 | 102.79 | 142,482 | -0.29(-0.28%) |
Oct 23, 2019 | 102.98 | 103.15 | 102.92 | 103.08 | 60,625 | -0.01(-0.01%) |
Oct 22, 2019 | 103.16 | 103.27 | 102.98 | 103.09 | 173,953 | -0.15(-0.14%) |
Oct 21, 2019 | 103.33 | 103.35 | 103.15 | 103.24 | 98,567 | -0.13(-0.12%) |
Oct 18, 2019 | 103.20 | 103.41 | 103.12 | 103.37 | 257,474 | +0.33(+0.32%) |
Oct 17, 2019 | 103.00 | 103.09 | 102.90 | 103.03 | 254,281 | +0.45(+0.44%) |
Oct 16, 2019 | 102.29 | 102.66 | 102.28 | 102.59 | 106,815 | +0.40(+0.39%) |
Oct 15, 2019 | 101.86 | 102.29 | 101.81 | 102.19 | 278,052 | +0.06(+0.06%) |
Oct 14, 2019 | 102.12 | 102.18 | 102.05 | 102.13 | 30,719 | -0.16(-0.15%) |
Oct 11, 2019 | 102.39 | 102.46 | 102.14 | 102.28 | 210,204 | +0.32(+0.32%) |
Oct 10, 2019 | 102.06 | 102.11 | 101.93 | 101.96 | 99,664 | +0.30(+0.30%) |
Oct 09, 2019 | 101.70 | 101.74 | 101.62 | 101.66 | 53,980 | +0.19(+0.18%) |
Oct 08, 2019 | 101.68 | 101.70 | 101.37 | 101.47 | 350,076 | -0.17(-0.17%) |
Oct 07, 2019 | 101.83 | 101.89 | 101.62 | 101.65 | 66,781 | -0.09(-0.09%) |
Oct 04, 2019 | 101.53 | 101.79 | 101.53 | 101.74 | 79,159 | +0.08(+0.08%) |
Oct 03, 2019 | 101.52 | 101.91 | 101.47 | 101.66 | 416,674 | +0.11(+0.11%) |
Oct 02, 2019 | 101.35 | 101.57 | 101.34 | 101.55 | 401,935 | +0.22(+0.21%) |
Oct 01, 2019 | 100.92 | 101.36 | 100.85 | 101.34 | 933,708 | +0.34(+0.34%) |
Sep 30, 2019 | 100.94 | 101.10 | 100.92 | 101.00 | 151,797 | -0.38(-0.37%) |
Sep 27, 2019 | 101.23 | 101.52 | 101.23 | 101.38 | 120,688 | +0.20(+0.20%) |
Sep 26, 2019 | 101.51 | 101.60 | 101.08 | 101.17 | 149,193 | -0.24(-0.24%) |
Sep 25, 2019 | 101.77 | 101.79 | 101.34 | 101.42 | 154,215 | -0.66(-0.65%) |
Sep 24, 2019 | 101.90 | 102.12 | 101.86 | 102.08 | 106,334 | +0.20(+0.19%) |
Sep 23, 2019 | 101.80 | 101.91 | 101.77 | 101.88 | 132,322 | -0.23(-0.22%) |
Sep 20, 2019 | 102.09 | 102.14 | 101.91 | 102.11 | 227,841 | -0.23(-0.23%) |
Sep 19, 2019 | 102.51 | 102.55 | 102.29 | 102.34 | 90,622 | +0.11(+0.11%) |
Sep 18, 2019 | 102.42 | 102.55 | 102.06 | 102.23 | 88,885 | -0.34(-0.33%) |
Sep 17, 2019 | 102.22 | 102.61 | 102.12 | 102.58 | 123,773 | +0.58(+0.57%) |
Sep 16, 2019 | 102.11 | 102.14 | 101.87 | 101.99 | 86,664 | -0.63(-0.62%) |
Sep 13, 2019 | 102.61 | 102.73 | 102.54 | 102.62 | 93,002 | +0.07(+0.07%) |
Sep 12, 2019 | 101.83 | 102.74 | 101.71 | 102.56 | 242,763 | +0.50(+0.49%) |
Sep 11, 2019 | 101.90 | 102.06 | 101.83 | 102.06 | 88,983 | -0.27(-0.27%) |
Sep 10, 2019 | 102.31 | 102.43 | 102.25 | 102.33 | 76,607 | -0.09(-0.09%) |
Sep 09, 2019 | 102.39 | 102.57 | 102.38 | 102.42 | 76,350 | +0.22(+0.21%) |
Sep 06, 2019 | 102.36 | 102.47 | 102.19 | 102.20 | 89,208 | -0.11(-0.10%) |
Sep 05, 2019 | 102.65 | 102.76 | 102.26 | 102.31 | 181,703 | +0.04(+0.04%) |
Sep 04, 2019 | 102.08 | 102.31 | 102.08 | 102.27 | 191,099 | +0.58(+0.58%) |
Sep 03, 2019 | 101.44 | 101.74 | 101.29 | 101.69 | 537,651 | -0.22(-0.22%) |
Aug 30, 2019 | 102.34 | 102.42 | 101.64 | 101.91 | 201,898 | -0.59(-0.58%) |
Aug 29, 2019 | 102.56 | 102.83 | 102.37 | 102.51 | 547,126 | -0.19(-0.18%) |
Aug 28, 2019 | 102.76 | 102.76 | 102.66 | 102.69 | 59,556 | -0.13(-0.12%) |
Aug 27, 2019 | 102.90 | 102.96 | 102.78 | 102.82 | 46,576 | -0.06(-0.06%) |
Aug 26, 2019 | 103.13 | 103.13 | 102.87 | 102.88 | 62,823 | -0.41(-0.40%) |
Aug 23, 2019 | 102.69 | 103.41 | 102.40 | 103.29 | 540,277 | +0.54(+0.52%) |
Aug 22, 2019 | 102.79 | 102.90 | 102.65 | 102.75 | 67,502 | -0.05(-0.05%) |
Aug 21, 2019 | 102.95 | 103.00 | 102.75 | 102.80 | 100,954 | -0.13(-0.12%) |
Aug 20, 2019 | 102.70 | 103.00 | 102.62 | 102.93 | 158,212 | +0.21(+0.20%) |
Aug 19, 2019 | 102.90 | 102.95 | 102.71 | 102.72 | 120,977 | -0.14(-0.13%) |
Aug 16, 2019 | 102.67 | 102.98 | 102.65 | 102.86 | 194,311 | -0.22(-0.22%) |
Aug 15, 2019 | 103.34 | 103.34 | 102.87 | 103.08 | 558,409 | -0.17(-0.17%) |
Aug 14, 2019 | 103.65 | 103.68 | 103.22 | 103.26 | 211,259 | -0.37(-0.36%) |
Aug 13, 2019 | 104.01 | 104.02 | 103.61 | 103.63 | 106,055 | -0.35(-0.34%) |
Aug 12, 2019 | 103.98 | 104.12 | 103.97 | 103.98 | 61,524 | +0.10(+0.09%) |
Aug 09, 2019 | 103.88 | 104.06 | 103.78 | 103.88 | 84,081 | +0.13(+0.12%) |
Aug 08, 2019 | 103.81 | 104.16 | 103.72 | 103.76 | 558,603 | -0.15(-0.14%) |
Aug 07, 2019 | 104.11 | 104.24 | 103.89 | 103.90 | 101,119 | +0.05(+0.05%) |
Aug 06, 2019 | 103.62 | 103.92 | 103.58 | 103.85 | 185,133 | +0.03(+0.03%) |
Aug 05, 2019 | 103.60 | 103.99 | 103.60 | 103.82 | 420,332 | +0.78(+0.76%) |
Aug 02, 2019 | 102.85 | 103.11 | 102.85 | 103.04 | 166,112 | +0.13(+0.12%) |