Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.31 | 105.50 | 104.31 | 104.99 | 1,692,635 | +0.77(+0.73%) |
Sep 27, 2019 | 103.80 | 104.59 | 103.35 | 104.22 | 2,034,553 | +1.15(+1.11%) |
Sep 26, 2019 | 103.90 | 104.17 | 102.25 | 103.08 | 1,461,886 | -0.37(-0.36%) |
Sep 25, 2019 | 102.92 | 104.30 | 102.92 | 103.45 | 1,805,403 | +0.57(+0.56%) |
Sep 24, 2019 | 103.51 | 104.29 | 102.04 | 102.88 | 2,284,302 | +0.58(+0.57%) |
Sep 23, 2019 | 100.70 | 102.56 | 100.62 | 102.29 | 2,863,333 | +2.18(+2.18%) |
Sep 20, 2019 | 103.76 | 104.69 | 99.94 | 100.11 | 4,855,829 | -3.69(-3.55%) |
Sep 19, 2019 | 103.99 | 104.79 | 103.59 | 103.80 | 1,265,158 | -0.09(-0.09%) |
Sep 18, 2019 | 103.31 | 103.99 | 102.57 | 103.90 | 2,101,940 | +0.55(+0.53%) |
Sep 17, 2019 | 103.04 | 104.15 | 102.64 | 103.35 | 1,945,463 | +0.52(+0.51%) |
Sep 16, 2019 | 103.77 | 103.77 | 102.74 | 102.83 | 1,588,927 | -1.47(-1.41%) |
Sep 13, 2019 | 104.76 | 105.38 | 104.19 | 104.30 | 1,648,987 | -0.22(-0.21%) |
Sep 12, 2019 | 104.42 | 105.97 | 104.17 | 104.52 | 2,345,968 | +1.00(+0.97%) |
Sep 11, 2019 | 102.63 | 103.79 | 101.95 | 103.52 | 2,114,119 | +0.39(+0.38%) |
Sep 10, 2019 | 103.50 | 103.63 | 101.48 | 103.13 | 2,183,095 | -0.31(-0.30%) |
Sep 09, 2019 | 104.22 | 104.59 | 102.67 | 103.44 | 1,513,733 | -0.66(-0.63%) |
Sep 06, 2019 | 104.55 | 105.52 | 103.97 | 104.10 | 1,506,369 | -0.17(-0.16%) |
Sep 05, 2019 | 102.02 | 104.39 | 101.78 | 104.27 | 2,560,027 | +3.23(+3.20%) |
Sep 04, 2019 | 100.57 | 101.07 | 99.93 | 101.04 | 1,690,803 | +0.91(+0.90%) |
Sep 03, 2019 | 100.28 | 101.16 | 99.23 | 100.14 | 2,198,023 | -0.94(-0.93%) |
Aug 30, 2019 | 102.43 | 103.43 | 100.86 | 101.08 | 2,402,346 | -1.05(-1.03%) |
Aug 29, 2019 | 101.06 | 102.56 | 101.06 | 102.13 | 2,021,093 | +2.43(+2.44%) |
Aug 28, 2019 | 97.54 | 99.94 | 97.26 | 99.70 | 2,197,308 | +1.89(+1.93%) |
Aug 27, 2019 | 100.22 | 100.24 | 97.77 | 97.81 | 2,469,925 | -1.89(-1.89%) |
Aug 26, 2019 | 98.54 | 99.89 | 98.50 | 99.70 | 1,874,740 | +1.54(+1.56%) |
Aug 23, 2019 | 100.73 | 101.42 | 97.65 | 98.16 | 4,110,711 | -4.24(-4.14%) |
Aug 22, 2019 | 101.90 | 102.92 | 100.78 | 102.40 | 4,120,467 | +1.62(+1.61%) |
Aug 21, 2019 | 100.79 | 101.66 | 99.41 | 100.78 | 1,769,496 | +1.44(+1.45%) |
Aug 20, 2019 | 98.23 | 100.19 | 97.83 | 99.34 | 2,420,599 | +0.10(+0.10%) |
Aug 19, 2019 | 100.01 | 100.50 | 98.52 | 99.25 | 1,805,506 | +0.87(+0.88%) |
Aug 16, 2019 | 97.81 | 98.83 | 97.51 | 98.38 | 2,040,934 | +1.69(+1.75%) |
Aug 15, 2019 | 98.39 | 98.64 | 96.00 | 96.69 | 2,080,730 | -0.72(-0.74%) |
Aug 14, 2019 | 99.68 | 99.68 | 97.32 | 97.42 | 2,531,305 | -4.07(-4.01%) |
Aug 13, 2019 | 98.44 | 103.01 | 97.50 | 101.49 | 1,754,381 | +3.01(+3.06%) |
Aug 12, 2019 | 100.29 | 100.55 | 98.13 | 98.48 | 1,828,946 | -2.12(-2.10%) |
Aug 09, 2019 | 101.93 | 102.14 | 100.08 | 100.59 | 1,625,301 | -1.47(-1.44%) |
Aug 08, 2019 | 99.81 | 102.24 | 99.61 | 102.06 | 1,952,607 | +2.98(+3.01%) |
Aug 07, 2019 | 97.32 | 99.37 | 96.83 | 99.08 | 1,853,828 | +0.51(+0.51%) |
Aug 06, 2019 | 96.84 | 98.79 | 96.36 | 98.57 | 1,745,644 | +2.06(+2.13%) |
Aug 05, 2019 | 97.56 | 98.28 | 95.50 | 96.51 | 2,291,461 | -2.16(-2.19%) |
Aug 02, 2019 | 98.71 | 99.59 | 98.15 | 98.68 | 1,640,089 | -0.08(-0.08%) |
Aug 01, 2019 | 101.73 | 102.10 | 97.72 | 98.75 | 1,666,463 | -2.35(-2.32%) |
Jul 31, 2019 | 101.25 | 102.06 | 99.56 | 101.10 | 1,557,470 | -0.30(-0.29%) |
Jul 30, 2019 | 101.21 | 101.53 | 100.56 | 101.39 | 1,280,003 | -0.16(-0.16%) |
Jul 29, 2019 | 101.59 | 101.95 | 101.07 | 101.56 | 1,112,678 | -0.31(-0.30%) |
Jul 26, 2019 | 100.93 | 102.08 | 100.20 | 101.86 | 1,323,041 | +1.25(+1.24%) |
Jul 25, 2019 | 99.43 | 101.06 | 99.43 | 100.61 | 1,788,372 | -0.41(-0.41%) |
Jul 24, 2019 | 101.01 | 101.65 | 100.59 | 101.02 | 1,655,853 | -0.15(-0.15%) |
Jul 23, 2019 | 101.17 | 101.67 | 100.42 | 101.17 | 1,367,146 | +0.16(+0.16%) |
Jul 22, 2019 | 102.08 | 102.48 | 100.75 | 101.01 | 1,998,649 | -0.64(-0.63%) |
Jul 19, 2019 | 102.76 | 103.17 | 101.56 | 101.65 | 2,871,677 | -0.41(-0.40%) |
Jul 18, 2019 | 102.39 | 102.62 | 101.42 | 102.06 | 2,327,048 | -0.24(-0.23%) |
Jul 17, 2019 | 101.94 | 102.91 | 101.61 | 102.30 | 1,860,734 | +0.46(+0.45%) |
Jul 16, 2019 | 101.59 | 102.45 | 101.07 | 101.84 | 2,123,996 | +0.44(+0.43%) |
Jul 15, 2019 | 101.23 | 102.25 | 100.06 | 101.40 | 2,567,947 | +0.32(+0.31%) |
Jul 12, 2019 | 98.70 | 101.81 | 98.29 | 101.09 | 3,873,895 | +2.97(+3.03%) |
Jul 11, 2019 | 98.21 | 98.45 | 97.61 | 98.11 | 1,806,922 | +0.28(+0.28%) |
Jul 10, 2019 | 97.82 | 98.17 | 96.66 | 97.84 | 1,616,371 | +0.60(+0.62%) |
Jul 09, 2019 | 96.78 | 97.79 | 96.47 | 97.24 | 1,969,082 | +0.38(+0.39%) |
Jul 08, 2019 | 96.09 | 96.98 | 95.54 | 96.86 | 1,718,217 | +0.67(+0.69%) |
Jul 05, 2019 | 94.26 | 96.22 | 94.26 | 96.19 | 1,690,850 | +0.84(+0.88%) |
Jul 03, 2019 | 93.82 | 95.39 | 93.81 | 95.35 | 1,271,022 | +1.74(+1.85%) |
Jul 02, 2019 | 94.19 | 94.77 | 92.99 | 93.61 | 2,280,097 | -0.65(-0.69%) |