Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |
Nov 01, 2019 | 98.83 | 101.47 | 98.53 | 101.41 | 4,916,192 | +3.68(+3.77%) |
Oct 31, 2019 | 98.47 | 99.18 | 97.17 | 97.73 | 3,481,388 | -1.45(-1.46%) |
Oct 30, 2019 | 99.17 | 99.28 | 97.66 | 99.18 | 2,848,663 | -0.03(-0.03%) |
Oct 29, 2019 | 98.98 | 99.83 | 98.69 | 99.21 | 3,378,871 | +0.56(+0.57%) |
Oct 28, 2019 | 98.50 | 99.52 | 98.42 | 98.65 | 2,039,125 | +0.45(+0.46%) |
Oct 25, 2019 | 96.74 | 98.41 | 96.63 | 98.20 | 3,186,957 | +1.45(+1.50%) |
Oct 24, 2019 | 97.42 | 98.01 | 96.25 | 96.75 | 3,510,469 | -0.97(-0.99%) |
Oct 23, 2019 | 97.93 | 98.50 | 97.30 | 97.71 | 4,327,708 | -0.81(-0.82%) |
Oct 22, 2019 | 98.29 | 98.91 | 94.85 | 98.52 | 9,814,752 | -2.05(-2.04%) |
Oct 21, 2019 | 99.88 | 101.19 | 99.79 | 100.57 | 3,883,786 | +0.99(+1.00%) |
Oct 18, 2019 | 100.51 | 100.68 | 99.31 | 99.58 | 3,206,048 | -0.88(-0.88%) |
Oct 17, 2019 | 99.97 | 100.91 | 99.85 | 100.46 | 2,620,451 | +0.76(+0.76%) |
Oct 16, 2019 | 98.56 | 99.74 | 98.56 | 99.71 | 2,664,161 | +0.87(+0.88%) |
Oct 15, 2019 | 98.51 | 100.26 | 98.29 | 98.84 | 3,116,475 | +0.52(+0.53%) |
Oct 14, 2019 | 98.38 | 99.00 | 98.02 | 98.33 | 2,313,892 | -0.13(-0.13%) |
Oct 11, 2019 | 99.18 | 100.12 | 98.34 | 98.45 | 3,643,954 | +0.63(+0.64%) |
Oct 10, 2019 | 96.77 | 97.95 | 96.59 | 97.82 | 2,640,922 | +1.21(+1.25%) |
Oct 09, 2019 | 96.74 | 97.16 | 96.02 | 96.62 | 3,011,776 | +0.95(+0.99%) |
Oct 08, 2019 | 97.09 | 97.09 | 95.41 | 95.67 | 4,095,266 | -2.40(-2.45%) |
Oct 07, 2019 | 99.03 | 99.31 | 97.95 | 98.07 | 3,391,660 | -1.63(-1.63%) |
Oct 04, 2019 | 98.55 | 99.79 | 98.38 | 99.70 | 2,750,347 | +1.35(+1.37%) |
Oct 03, 2019 | 97.93 | 98.83 | 96.75 | 98.35 | 3,620,637 | +0.56(+0.57%) |
Oct 02, 2019 | 97.49 | 98.42 | 97.03 | 97.79 | 4,635,747 | -0.48(-0.49%) |
Oct 01, 2019 | 102.04 | 102.42 | 97.46 | 98.27 | 5,091,070 | -3.40(-3.35%) |
Sep 30, 2019 | 100.97 | 101.83 | 100.98 | 101.68 | 3,270,478 | +0.74(+0.73%) |
Sep 27, 2019 | 100.98 | 101.41 | 100.41 | 100.94 | 2,894,116 | +0.42(+0.42%) |
Sep 26, 2019 | 100.98 | 100.98 | 99.84 | 100.52 | 2,370,113 | -0.51(-0.50%) |
Sep 25, 2019 | 100.33 | 101.75 | 100.09 | 101.02 | 3,775,370 | +0.90(+0.90%) |
Sep 24, 2019 | 101.17 | 101.81 | 99.65 | 100.12 | 3,794,934 | -0.90(-0.89%) |
Sep 23, 2019 | 101.66 | 102.58 | 100.91 | 101.02 | 3,621,404 | -1.40(-1.37%) |
Sep 20, 2019 | 101.69 | 102.61 | 101.21 | 102.42 | 6,273,984 | +1.34(+1.33%) |
Sep 19, 2019 | 102.35 | 102.47 | 100.90 | 101.08 | 4,419,098 | -1.63(-1.59%) |
Sep 18, 2019 | 101.08 | 102.93 | 100.74 | 102.71 | 4,853,196 | -1.15(-1.10%) |
Sep 17, 2019 | 103.29 | 103.97 | 102.73 | 103.86 | 2,402,254 | -0.15(-0.15%) |
Sep 16, 2019 | 103.58 | 104.34 | 103.02 | 104.01 | 2,703,788 | -0.09(-0.08%) |
Sep 13, 2019 | 104.54 | 104.76 | 103.81 | 104.10 | 3,661,631 | +0.09(+0.09%) |
Sep 12, 2019 | 104.22 | 104.91 | 103.37 | 104.00 | 2,621,349 | -0.25(-0.24%) |
Sep 11, 2019 | 103.89 | 104.29 | 102.86 | 104.25 | 2,870,878 | +0.38(+0.37%) |
Sep 10, 2019 | 102.85 | 103.93 | 102.48 | 103.87 | 3,618,080 | +0.63(+0.61%) |
Sep 09, 2019 | 102.68 | 103.69 | 102.06 | 103.24 | 3,396,659 | +1.34(+1.32%) |
Sep 06, 2019 | 103.12 | 103.43 | 101.63 | 101.90 | 2,494,156 | -0.95(-0.92%) |
Sep 05, 2019 | 101.83 | 103.98 | 101.83 | 102.85 | 3,364,254 | +1.47(+1.45%) |
Sep 04, 2019 | 100.62 | 101.78 | 100.51 | 101.38 | 3,220,553 | +1.82(+1.82%) |