Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.05 | 104.81 | 103.80 | 104.45 | 1,373,837 | +0.41(+0.39%) |
Sep 27, 2019 | 104.34 | 104.47 | 103.32 | 104.05 | 1,004,154 | +0.17(+0.16%) |
Sep 26, 2019 | 103.13 | 104.81 | 103.13 | 103.88 | 1,621,415 | +1.20(+1.17%) |
Sep 25, 2019 | 103.28 | 103.39 | 102.23 | 102.69 | 2,621,356 | -0.67(-0.65%) |
Sep 24, 2019 | 105.32 | 105.45 | 103.07 | 103.36 | 3,801,946 | -1.24(-1.19%) |
Sep 23, 2019 | 103.14 | 105.45 | 102.69 | 104.60 | 1,790,907 | +1.19(+1.15%) |
Sep 20, 2019 | 105.29 | 105.78 | 103.39 | 103.41 | 3,585,722 | -1.66(-1.58%) |
Sep 19, 2019 | 105.13 | 105.66 | 104.83 | 105.07 | 1,054,344 | -0.44(-0.42%) |
Sep 18, 2019 | 104.40 | 105.54 | 104.19 | 105.51 | 2,181,820 | +1.64(+1.58%) |
Sep 17, 2019 | 102.23 | 103.96 | 102.11 | 103.88 | 2,297,907 | +2.08(+2.05%) |
Sep 16, 2019 | 101.74 | 102.89 | 101.46 | 101.79 | 1,889,412 | -0.76(-0.74%) |
Sep 13, 2019 | 104.22 | 104.87 | 101.93 | 102.55 | 2,689,835 | -1.76(-1.69%) |
Sep 12, 2019 | 105.84 | 106.78 | 104.18 | 104.31 | 2,137,596 | -0.49(-0.47%) |
Sep 11, 2019 | 105.84 | 106.74 | 104.21 | 104.80 | 2,150,027 | -1.35(-1.28%) |
Sep 10, 2019 | 107.84 | 107.90 | 104.87 | 106.15 | 2,051,447 | -2.34(-2.16%) |
Sep 09, 2019 | 110.13 | 110.13 | 107.94 | 108.49 | 1,908,869 | -1.29(-1.17%) |
Sep 06, 2019 | 108.65 | 109.98 | 108.43 | 109.78 | 1,813,385 | +0.97(+0.89%) |
Sep 05, 2019 | 109.20 | 109.68 | 108.57 | 108.81 | 1,493,282 | +0.25(+0.23%) |
Sep 04, 2019 | 108.32 | 108.56 | 106.90 | 108.56 | 1,385,509 | +1.09(+1.01%) |
Sep 03, 2019 | 107.56 | 108.19 | 107.08 | 107.47 | 1,479,929 | -0.07(-0.06%) |
Aug 30, 2019 | 108.57 | 108.57 | 107.14 | 107.54 | 1,253,591 | -0.49(-0.45%) |
Aug 29, 2019 | 108.27 | 108.41 | 107.16 | 108.03 | 1,174,388 | +0.32(+0.30%) |
Aug 28, 2019 | 107.82 | 108.11 | 107.23 | 107.70 | 955,058 | -0.01(-0.01%) |
Aug 27, 2019 | 108.26 | 108.82 | 107.44 | 107.72 | 1,499,022 | -0.24(-0.22%) |
Aug 26, 2019 | 107.00 | 108.01 | 106.79 | 107.95 | 1,227,448 | +1.77(+1.67%) |
Aug 23, 2019 | 107.72 | 108.08 | 105.82 | 106.19 | 1,955,098 | -1.84(-1.71%) |
Aug 22, 2019 | 108.25 | 108.65 | 107.37 | 108.03 | 904,270 | +0.07(+0.07%) |
Aug 21, 2019 | 107.77 | 108.26 | 107.01 | 107.95 | 1,156,696 | +0.61(+0.57%) |
Aug 20, 2019 | 107.34 | 108.39 | 106.90 | 107.35 | 1,116,735 | +0.10(+0.09%) |
Aug 19, 2019 | 107.32 | 107.56 | 106.21 | 107.25 | 1,153,051 | +0.77(+0.73%) |
Aug 16, 2019 | 107.24 | 107.44 | 106.00 | 106.47 | 1,521,163 | -0.33(-0.31%) |
Aug 15, 2019 | 106.13 | 107.00 | 105.84 | 106.80 | 1,492,466 | +0.78(+0.74%) |
Aug 14, 2019 | 107.07 | 107.29 | 105.99 | 106.02 | 1,540,185 | -1.45(-1.35%) |
Aug 13, 2019 | 106.88 | 107.47 | 105.83 | 107.47 | 1,736,115 | +0.46(+0.43%) |
Aug 12, 2019 | 108.81 | 108.92 | 106.07 | 107.01 | 1,090,938 | -2.19(-2.01%) |
Aug 09, 2019 | 107.81 | 109.30 | 107.53 | 109.21 | 1,804,912 | +1.56(+1.45%) |
Aug 08, 2019 | 107.05 | 108.89 | 107.05 | 107.65 | 2,586,359 | +0.97(+0.91%) |
Aug 07, 2019 | 106.14 | 106.76 | 105.22 | 106.67 | 2,182,962 | +0.19(+0.18%) |
Aug 06, 2019 | 105.86 | 106.92 | 104.27 | 106.48 | 1,791,379 | +0.90(+0.85%) |
Aug 05, 2019 | 107.35 | 107.35 | 104.36 | 105.58 | 2,068,087 | -2.09(-1.94%) |
Aug 02, 2019 | 107.09 | 107.96 | 106.29 | 107.67 | 1,922,834 | +0.38(+0.35%) |
Aug 01, 2019 | 106.57 | 109.85 | 106.20 | 107.30 | 3,712,666 | +4.06(+3.93%) |
Jul 31, 2019 | 103.95 | 104.14 | 102.65 | 103.24 | 1,838,085 | -0.66(-0.64%) |
Jul 30, 2019 | 104.47 | 104.59 | 103.42 | 103.90 | 1,243,887 | -0.79(-0.75%) |
Jul 29, 2019 | 104.30 | 104.75 | 103.72 | 104.69 | 936,627 | +0.07(+0.07%) |
Jul 26, 2019 | 104.39 | 104.94 | 104.05 | 104.62 | 959,292 | +1.04(+1.00%) |
Jul 25, 2019 | 103.27 | 103.64 | 102.97 | 103.58 | 961,811 | +0.21(+0.20%) |
Jul 24, 2019 | 103.62 | 104.15 | 102.92 | 103.37 | 978,168 | -0.24(-0.23%) |
Jul 23, 2019 | 104.10 | 104.16 | 102.86 | 103.61 | 1,097,614 | -0.33(-0.32%) |
Jul 22, 2019 | 103.33 | 104.22 | 103.13 | 103.94 | 1,701,163 | +0.69(+0.67%) |
Jul 19, 2019 | 104.11 | 104.22 | 103.21 | 103.25 | 1,512,285 | -0.49(-0.47%) |
Jul 18, 2019 | 102.98 | 104.02 | 102.77 | 103.74 | 1,289,784 | +1.18(+1.15%) |
Jul 17, 2019 | 102.33 | 102.86 | 102.19 | 102.56 | 973,074 | +0.21(+0.21%) |
Jul 16, 2019 | 102.59 | 102.90 | 102.01 | 102.34 | 1,003,449 | -0.36(-0.35%) |
Jul 15, 2019 | 102.11 | 102.89 | 102.04 | 102.70 | 1,268,903 | +0.81(+0.79%) |
Jul 12, 2019 | 102.23 | 102.60 | 101.42 | 101.89 | 1,588,466 | -0.41(-0.40%) |
Jul 11, 2019 | 101.95 | 102.32 | 101.46 | 102.31 | 985,660 | +0.48(+0.47%) |
Jul 10, 2019 | 101.56 | 101.87 | 101.02 | 101.83 | 1,224,324 | +0.45(+0.44%) |
Jul 09, 2019 | 100.78 | 101.54 | 100.78 | 101.38 | 1,216,782 | +0.40(+0.40%) |
Jul 08, 2019 | 101.20 | 101.36 | 100.65 | 100.98 | 1,363,359 | -0.17(-0.17%) |
Jul 05, 2019 | 101.57 | 101.71 | 100.72 | 101.15 | 1,396,106 | -0.68(-0.67%) |
Jul 03, 2019 | 101.85 | 102.14 | 101.36 | 101.83 | 1,143,478 | +0.07(+0.07%) |
Jul 02, 2019 | 100.63 | 101.84 | 100.38 | 101.76 | 1,726,488 | +1.29(+1.29%) |