Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.88 | 95.16 | 92.24 | 93.66 | 4,272,141 | -1.50(-1.58%) |
Oct 30, 2019 | 94.38 | 95.40 | 90.01 | 95.16 | 9,794,960 | -5.87(-5.81%) |
Oct 29, 2019 | 101.10 | 101.79 | 100.83 | 101.04 | 2,198,761 | +0.19(+0.19%) |
Oct 28, 2019 | 101.01 | 101.95 | 100.84 | 100.84 | 2,310,418 | +0.38(+0.38%) |
Oct 25, 2019 | 100.22 | 101.02 | 100.01 | 100.47 | 1,070,395 | +0.14(+0.14%) |
Oct 24, 2019 | 100.95 | 101.09 | 100.13 | 100.33 | 1,667,811 | -0.30(-0.29%) |
Oct 23, 2019 | 101.41 | 101.96 | 99.54 | 100.62 | 2,031,625 | -0.76(-0.75%) |
Oct 22, 2019 | 103.41 | 103.41 | 101.36 | 101.39 | 2,002,690 | -2.03(-1.97%) |
Oct 21, 2019 | 103.94 | 104.25 | 102.50 | 103.42 | 1,376,481 | +0.01(+0.01%) |
Oct 18, 2019 | 101.29 | 103.69 | 100.91 | 103.41 | 2,120,159 | +1.78(+1.75%) |
Oct 17, 2019 | 102.85 | 103.44 | 101.53 | 101.64 | 1,467,351 | -1.02(-1.00%) |
Oct 16, 2019 | 102.15 | 102.87 | 101.76 | 102.66 | 1,403,960 | +0.17(+0.16%) |
Oct 15, 2019 | 104.40 | 104.54 | 101.80 | 102.49 | 1,949,776 | -1.40(-1.35%) |
Oct 14, 2019 | 104.99 | 105.67 | 103.79 | 103.89 | 1,143,587 | -1.50(-1.42%) |
Oct 11, 2019 | 105.72 | 106.06 | 105.01 | 105.39 | 1,927,950 | +0.11(+0.10%) |
Oct 10, 2019 | 104.06 | 105.55 | 103.99 | 105.28 | 947,401 | +0.92(+0.88%) |
Oct 09, 2019 | 104.15 | 104.86 | 103.91 | 104.36 | 1,056,864 | +0.68(+0.66%) |
Oct 08, 2019 | 104.45 | 104.45 | 102.97 | 103.68 | 1,574,568 | -1.01(-0.97%) |
Oct 07, 2019 | 105.39 | 105.52 | 104.66 | 104.69 | 1,103,936 | -0.89(-0.85%) |
Oct 04, 2019 | 104.81 | 105.85 | 104.71 | 105.59 | 1,497,598 | +0.90(+0.86%) |
Oct 03, 2019 | 103.75 | 105.09 | 103.35 | 104.69 | 1,477,732 | +0.93(+0.90%) |
Oct 02, 2019 | 103.47 | 103.78 | 102.62 | 103.75 | 1,602,086 | -0.20(-0.19%) |
Oct 01, 2019 | 104.43 | 104.45 | 103.44 | 103.96 | 1,152,582 | -0.50(-0.48%) |
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%) |