Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.52 | 104.27 | 103.27 | 103.92 | 1,380,885 | +0.40(+0.39%) |
Sep 27, 2019 | 103.81 | 103.94 | 102.80 | 103.52 | 1,009,305 | +0.17(+0.16%) |
Sep 26, 2019 | 102.60 | 104.28 | 102.60 | 103.35 | 1,629,732 | +1.19(+1.17%) |
Sep 25, 2019 | 102.76 | 102.86 | 101.71 | 102.16 | 2,634,803 | -0.67(-0.65%) |
Sep 24, 2019 | 104.78 | 104.91 | 102.55 | 102.83 | 3,821,448 | -1.24(-1.19%) |
Sep 23, 2019 | 102.61 | 104.91 | 102.16 | 104.07 | 1,800,094 | +1.18(+1.15%) |
Sep 20, 2019 | 104.75 | 105.24 | 102.86 | 102.89 | 3,604,115 | -1.65(-1.58%) |
Sep 19, 2019 | 104.59 | 105.12 | 104.30 | 104.54 | 1,059,753 | -0.44(-0.42%) |
Sep 18, 2019 | 103.87 | 105.00 | 103.66 | 104.97 | 2,193,011 | +1.63(+1.58%) |
Sep 17, 2019 | 101.71 | 103.43 | 101.58 | 103.34 | 2,309,694 | +2.07(+2.04%) |
Sep 16, 2019 | 101.22 | 102.37 | 100.94 | 101.27 | 1,899,103 | -0.75(-0.74%) |
Sep 13, 2019 | 103.68 | 104.33 | 101.41 | 102.03 | 2,703,632 | -1.75(-1.69%) |
Sep 12, 2019 | 105.31 | 106.23 | 103.65 | 103.78 | 2,148,561 | -0.49(-0.47%) |
Sep 11, 2019 | 105.30 | 106.19 | 103.67 | 104.26 | 2,161,056 | -1.35(-1.27%) |
Sep 10, 2019 | 107.29 | 107.35 | 104.33 | 105.61 | 2,061,970 | -2.33(-2.16%) |
Sep 09, 2019 | 109.56 | 109.56 | 107.39 | 107.94 | 1,918,661 | -1.28(-1.17%) |
Sep 06, 2019 | 108.10 | 109.42 | 107.88 | 109.22 | 1,822,687 | +0.96(+0.89%) |
Sep 05, 2019 | 108.64 | 109.12 | 108.02 | 108.25 | 1,500,941 | +0.25(+0.23%) |
Sep 04, 2019 | 107.77 | 108.01 | 106.36 | 108.01 | 1,392,616 | +1.08(+1.01%) |
Sep 03, 2019 | 107.01 | 107.64 | 106.53 | 106.93 | 1,487,520 | -0.06(-0.06%) |
Aug 30, 2019 | 108.02 | 108.02 | 106.59 | 106.99 | 1,260,021 | -0.48(-0.45%) |
Aug 29, 2019 | 107.72 | 107.85 | 106.61 | 107.48 | 1,180,412 | +0.32(+0.30%) |
Aug 28, 2019 | 107.27 | 107.55 | 106.68 | 107.16 | 959,957 | -0.01(-0.01%) |
Aug 27, 2019 | 107.71 | 108.26 | 106.89 | 107.17 | 1,506,711 | -0.24(-0.22%) |
Aug 26, 2019 | 106.45 | 107.46 | 106.25 | 107.40 | 1,233,745 | +1.76(+1.67%) |
Aug 23, 2019 | 107.17 | 107.53 | 105.28 | 105.64 | 1,965,127 | -1.83(-1.70%) |
Aug 22, 2019 | 107.70 | 108.10 | 106.83 | 107.48 | 908,908 | +0.07(+0.07%) |
Aug 21, 2019 | 107.22 | 107.71 | 106.46 | 107.40 | 1,162,629 | +0.61(+0.57%) |
Aug 20, 2019 | 106.79 | 107.84 | 106.36 | 106.80 | 1,122,463 | +0.10(+0.09%) |
Aug 19, 2019 | 106.77 | 107.01 | 105.67 | 106.70 | 1,158,965 | +0.77(+0.73%) |
Aug 16, 2019 | 106.69 | 106.89 | 105.46 | 105.93 | 1,528,965 | -0.33(-0.31%) |
Aug 15, 2019 | 105.59 | 106.45 | 105.30 | 106.26 | 1,500,122 | +0.78(+0.74%) |
Aug 14, 2019 | 106.52 | 106.74 | 105.45 | 105.48 | 1,548,086 | -1.44(-1.35%) |
Aug 13, 2019 | 106.33 | 106.92 | 105.29 | 106.92 | 1,745,020 | +0.46(+0.43%) |
Aug 12, 2019 | 108.26 | 108.37 | 105.53 | 106.47 | 1,096,534 | -2.18(-2.01%) |
Aug 09, 2019 | 107.26 | 108.74 | 106.98 | 108.65 | 1,814,170 | +1.55(+1.45%) |
Aug 08, 2019 | 106.50 | 108.34 | 106.50 | 107.10 | 2,599,626 | +0.97(+0.91%) |
Aug 07, 2019 | 105.60 | 106.21 | 104.69 | 106.13 | 2,194,160 | +0.19(+0.18%) |
Aug 06, 2019 | 105.32 | 106.38 | 103.74 | 105.94 | 1,800,568 | +0.89(+0.85%) |
Aug 05, 2019 | 106.81 | 106.81 | 103.83 | 105.04 | 2,078,695 | -2.08(-1.94%) |
Aug 02, 2019 | 106.54 | 107.41 | 105.75 | 107.12 | 1,932,697 | +0.37(+0.35%) |
Aug 01, 2019 | 106.03 | 109.29 | 105.66 | 106.75 | 3,731,710 | +4.04(+3.93%) |
Jul 31, 2019 | 103.42 | 103.61 | 102.12 | 102.72 | 1,847,513 | -0.66(-0.64%) |
Jul 30, 2019 | 103.94 | 104.06 | 102.89 | 103.37 | 1,250,268 | -0.78(-0.75%) |
Jul 29, 2019 | 103.77 | 104.21 | 103.19 | 104.16 | 941,431 | +0.07(+0.07%) |
Jul 26, 2019 | 103.86 | 104.41 | 103.52 | 104.08 | 964,212 | +1.03(+1.00%) |
Jul 25, 2019 | 102.74 | 103.11 | 102.44 | 103.05 | 966,745 | +0.21(+0.20%) |
Jul 24, 2019 | 103.09 | 103.62 | 102.40 | 102.84 | 983,185 | -0.24(-0.23%) |
Jul 23, 2019 | 103.56 | 103.63 | 102.33 | 103.08 | 1,103,244 | -0.33(-0.32%) |
Jul 22, 2019 | 102.81 | 103.69 | 102.61 | 103.41 | 1,709,889 | +0.69(+0.67%) |
Jul 19, 2019 | 103.57 | 103.69 | 102.68 | 102.72 | 1,520,042 | -0.48(-0.47%) |
Jul 18, 2019 | 102.45 | 103.49 | 102.24 | 103.21 | 1,296,400 | +1.18(+1.15%) |
Jul 17, 2019 | 101.81 | 102.33 | 101.67 | 102.03 | 978,065 | +0.21(+0.21%) |
Jul 16, 2019 | 102.07 | 102.38 | 101.49 | 101.82 | 1,008,597 | -0.36(-0.35%) |
Jul 15, 2019 | 101.59 | 102.36 | 101.52 | 102.18 | 1,275,411 | +0.80(+0.79%) |
Jul 12, 2019 | 101.71 | 102.08 | 100.90 | 101.37 | 1,596,614 | -0.41(-0.40%) |
Jul 11, 2019 | 101.43 | 101.79 | 100.94 | 101.78 | 990,716 | +0.47(+0.47%) |
Jul 10, 2019 | 101.04 | 101.35 | 100.51 | 101.31 | 1,230,604 | +0.45(+0.44%) |
Jul 09, 2019 | 100.26 | 101.02 | 100.26 | 100.86 | 1,223,024 | +0.40(+0.40%) |
Jul 08, 2019 | 100.68 | 100.84 | 100.13 | 100.46 | 1,370,353 | -0.17(-0.17%) |
Jul 05, 2019 | 101.06 | 101.19 | 100.21 | 100.64 | 1,403,268 | -0.67(-0.67%) |
Jul 03, 2019 | 101.33 | 101.62 | 100.84 | 101.31 | 1,149,343 | +0.07(+0.07%) |
Jul 02, 2019 | 100.11 | 101.32 | 99.87 | 101.24 | 1,735,344 | +1.29(+1.29%) |