Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.63 | 104.23 | 102.21 | 102.96 | 3,699,876 | +0.30(+0.30%) |
Oct 30, 2019 | 101.36 | 102.82 | 100.73 | 102.66 | 3,322,454 | +1.61(+1.60%) |
Oct 29, 2019 | 102.65 | 102.88 | 100.75 | 101.04 | 3,289,809 | -1.95(-1.89%) |
Oct 28, 2019 | 103.29 | 103.77 | 102.42 | 102.99 | 2,698,490 | +0.05(+0.05%) |
Oct 25, 2019 | 102.02 | 103.83 | 101.80 | 102.93 | 2,449,889 | +0.66(+0.64%) |
Oct 24, 2019 | 103.02 | 104.17 | 101.90 | 102.28 | 2,349,333 | -0.59(-0.57%) |
Oct 23, 2019 | 103.28 | 103.56 | 102.17 | 102.87 | 2,451,275 | -0.89(-0.85%) |
Oct 22, 2019 | 103.05 | 104.73 | 102.96 | 103.75 | 3,962,310 | +0.99(+0.96%) |
Oct 21, 2019 | 104.02 | 104.47 | 102.26 | 102.77 | 3,167,719 | -0.82(-0.79%) |
Oct 18, 2019 | 102.96 | 103.84 | 102.86 | 103.58 | 4,044,843 | +0.22(+0.21%) |
Oct 17, 2019 | 103.60 | 104.11 | 102.78 | 103.36 | 2,953,880 | +0.25(+0.24%) |
Oct 16, 2019 | 103.11 | 103.53 | 102.55 | 103.11 | 3,176,037 | -0.08(-0.08%) |
Oct 15, 2019 | 102.45 | 103.73 | 102.08 | 103.20 | 3,645,388 | +1.61(+1.58%) |
Oct 14, 2019 | 101.39 | 102.11 | 101.21 | 101.59 | 2,349,767 | -0.13(-0.13%) |
Oct 11, 2019 | 100.87 | 102.49 | 100.42 | 101.72 | 4,915,035 | +2.41(+2.42%) |
Oct 10, 2019 | 97.73 | 99.60 | 97.72 | 99.31 | 3,595,923 | +1.73(+1.78%) |
Oct 09, 2019 | 98.40 | 98.83 | 96.97 | 97.58 | 3,516,849 | -0.18(-0.19%) |
Oct 08, 2019 | 98.12 | 99.35 | 97.74 | 97.76 | 3,687,676 | -1.59(-1.60%) |
Oct 07, 2019 | 98.80 | 100.02 | 98.41 | 99.35 | 4,020,095 | +0.74(+0.75%) |
Oct 04, 2019 | 98.15 | 98.95 | 97.57 | 98.61 | 4,709,688 | +0.96(+0.99%) |
Oct 03, 2019 | 97.56 | 97.95 | 96.01 | 97.64 | 5,477,089 | +0.02(+0.02%) |
Oct 02, 2019 | 100.34 | 100.34 | 97.23 | 97.62 | 5,506,921 | -2.91(-2.89%) |
Oct 01, 2019 | 101.06 | 102.75 | 99.92 | 100.53 | 4,324,538 | -0.40(-0.40%) |
Sep 30, 2019 | 100.55 | 101.25 | 100.02 | 100.94 | 4,387,740 | +0.39(+0.38%) |
Sep 27, 2019 | 102.33 | 102.67 | 99.88 | 100.55 | 4,291,695 | -1.08(-1.07%) |
Sep 26, 2019 | 101.97 | 102.28 | 100.42 | 101.64 | 4,349,908 | -0.03(-0.03%) |
Sep 25, 2019 | 101.17 | 102.12 | 100.94 | 101.66 | 3,175,683 | +0.69(+0.68%) |
Sep 24, 2019 | 102.13 | 103.01 | 100.75 | 100.97 | 4,300,438 | -0.40(-0.40%) |
Sep 23, 2019 | 101.15 | 102.83 | 100.60 | 101.38 | 6,148,311 | -0.48(-0.47%) |
Sep 20, 2019 | 103.67 | 103.90 | 101.85 | 101.86 | 6,821,112 | -0.83(-0.81%) |
Sep 19, 2019 | 103.40 | 103.62 | 102.52 | 102.69 | 2,641,706 | -0.67(-0.65%) |
Sep 18, 2019 | 103.25 | 103.86 | 102.41 | 103.36 | 2,568,771 | -0.12(-0.12%) |
Sep 17, 2019 | 102.55 | 103.62 | 101.78 | 103.48 | 3,086,434 | +0.09(+0.09%) |
Sep 16, 2019 | 103.41 | 104.55 | 102.94 | 103.39 | 2,650,923 | -0.67(-0.64%) |
Sep 13, 2019 | 105.08 | 105.70 | 103.87 | 104.06 | 3,787,206 | -0.48(-0.46%) |
Sep 12, 2019 | 104.72 | 105.69 | 104.52 | 104.54 | 3,781,607 | +0.36(+0.34%) |
Sep 11, 2019 | 105.98 | 106.18 | 103.86 | 104.18 | 4,436,590 | -1.64(-1.55%) |
Sep 10, 2019 | 105.08 | 106.45 | 103.68 | 105.82 | 5,198,017 | +0.45(+0.43%) |
Sep 09, 2019 | 105.46 | 105.93 | 104.68 | 105.37 | 4,120,259 | +0.07(+0.07%) |
Sep 06, 2019 | 105.32 | 105.93 | 104.73 | 105.30 | 3,772,064 | +0.46(+0.44%) |
Sep 05, 2019 | 103.90 | 105.80 | 103.75 | 104.84 | 3,990,055 | +2.10(+2.05%) |
Sep 04, 2019 | 102.42 | 102.85 | 100.52 | 102.74 | 4,481,733 | +0.68(+0.67%) |
Sep 03, 2019 | 102.23 | 103.29 | 101.57 | 102.06 | 4,241,589 | -0.94(-0.91%) |
Aug 30, 2019 | 103.95 | 103.95 | 102.67 | 103.00 | 5,023,754 | -0.36(-0.35%) |
Aug 29, 2019 | 100.40 | 103.60 | 100.11 | 103.35 | 6,533,486 | +4.05(+4.08%) |
Aug 28, 2019 | 96.90 | 99.67 | 96.68 | 99.30 | 4,562,029 | +1.96(+2.02%) |
Aug 27, 2019 | 98.30 | 98.71 | 97.29 | 97.34 | 4,055,328 | -0.33(-0.34%) |
Aug 26, 2019 | 98.77 | 98.77 | 96.89 | 97.67 | 5,142,236 | +0.01(+0.01%) |
Aug 23, 2019 | 98.30 | 98.99 | 97.08 | 97.66 | 6,014,104 | -1.62(-1.64%) |
Aug 22, 2019 | 99.49 | 99.69 | 98.16 | 99.29 | 7,913,795 | +0.15(+0.15%) |
Aug 21, 2019 | 100.99 | 101.20 | 98.32 | 99.14 | 21,520,744 | +9.30(+10.35%) |
Aug 20, 2019 | 87.96 | 90.99 | 87.55 | 89.84 | 10,130,641 | +2.59(+2.97%) |
Aug 19, 2019 | 87.45 | 88.15 | 86.88 | 87.25 | 7,854,926 | +1.04(+1.20%) |
Aug 16, 2019 | 86.47 | 87.19 | 85.72 | 86.21 | 4,758,710 | +0.50(+0.58%) |
Aug 15, 2019 | 86.58 | 86.80 | 84.29 | 85.72 | 5,169,219 | -0.19(-0.22%) |
Aug 14, 2019 | 87.02 | 87.50 | 85.87 | 85.91 | 6,259,764 | -2.74(-3.10%) |
Aug 13, 2019 | 87.45 | 90.32 | 87.34 | 88.66 | 5,591,765 | +0.45(+0.51%) |
Aug 12, 2019 | 89.66 | 89.86 | 88.08 | 88.21 | 2,860,602 | -2.26(-2.50%) |
Aug 09, 2019 | 92.14 | 92.48 | 90.13 | 90.46 | 5,850,916 | -1.76(-1.91%) |
Aug 08, 2019 | 91.51 | 92.24 | 91.02 | 92.23 | 3,808,278 | +1.92(+2.12%) |
Aug 07, 2019 | 89.04 | 90.66 | 88.13 | 90.31 | 4,016,143 | +0.42(+0.47%) |
Aug 06, 2019 | 89.23 | 90.04 | 88.03 | 89.89 | 4,540,315 | +1.81(+2.05%) |
Aug 05, 2019 | 89.58 | 89.65 | 88.22 | 88.08 | 5,103,128 | -3.01(-3.31%) |
Aug 02, 2019 | 91.29 | 91.92 | 90.74 | 91.09 | 4,267,947 | -0.24(-0.26%) |