Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 113.32 | 113.62 | 112.13 | 113.20 | 336,627 | -0.38(-0.33%) |
Oct 30, 2019 | 112.31 | 113.82 | 111.21 | 113.57 | 193,829 | +0.90(+0.80%) |
Oct 29, 2019 | 110.45 | 112.78 | 110.45 | 112.67 | 174,823 | +2.00(+1.81%) |
Oct 28, 2019 | 108.57 | 111.28 | 108.56 | 110.67 | 173,071 | +2.16(+1.99%) |
Oct 25, 2019 | 106.12 | 110.73 | 105.94 | 108.51 | 163,775 | +3.14(+2.98%) |
Oct 24, 2019 | 104.54 | 106.28 | 101.38 | 105.37 | 215,478 | -0.51(-0.48%) |
Oct 23, 2019 | 106.85 | 107.47 | 105.33 | 105.88 | 140,720 | -1.07(-1.00%) |
Oct 22, 2019 | 107.14 | 107.47 | 106.04 | 106.95 | 106,138 | -0.43(-0.40%) |
Oct 21, 2019 | 106.97 | 107.86 | 106.78 | 107.39 | 82,325 | +1.58(+1.50%) |
Oct 18, 2019 | 105.13 | 106.49 | 104.65 | 105.81 | 126,120 | +0.05(+0.04%) |
Oct 17, 2019 | 105.31 | 106.30 | 104.85 | 105.76 | 138,631 | +0.72(+0.68%) |
Oct 16, 2019 | 104.38 | 105.14 | 103.75 | 105.04 | 142,761 | +0.02(+0.02%) |
Oct 15, 2019 | 105.03 | 105.98 | 104.00 | 105.02 | 89,941 | +0.20(+0.19%) |
Oct 14, 2019 | 105.51 | 105.51 | 103.94 | 104.83 | 88,082 | -1.20(-1.13%) |
Oct 11, 2019 | 104.32 | 107.60 | 104.32 | 106.02 | 146,167 | +3.28(+3.19%) |
Oct 10, 2019 | 102.04 | 103.12 | 100.20 | 102.74 | 121,714 | +0.88(+0.86%) |
Oct 09, 2019 | 102.13 | 102.21 | 100.78 | 101.86 | 91,697 | +0.99(+0.98%) |
Oct 08, 2019 | 99.96 | 101.60 | 99.60 | 100.88 | 208,588 | -0.26(-0.26%) |
Oct 07, 2019 | 101.80 | 102.27 | 100.77 | 101.14 | 110,605 | -0.81(-0.80%) |
Oct 04, 2019 | 100.77 | 102.09 | 100.23 | 101.95 | 95,571 | +0.91(+0.90%) |
Oct 03, 2019 | 98.77 | 101.20 | 98.22 | 101.04 | 192,201 | +1.82(+1.83%) |
Oct 02, 2019 | 99.91 | 100.06 | 98.18 | 99.22 | 149,169 | -1.37(-1.36%) |
Oct 01, 2019 | 102.66 | 103.60 | 100.35 | 100.59 | 109,552 | -2.27(-2.21%) |
Sep 30, 2019 | 102.52 | 103.43 | 102.18 | 102.86 | 151,101 | +0.39(+0.38%) |
Sep 27, 2019 | 103.08 | 103.58 | 101.94 | 102.48 | 130,362 | +0.03(+0.03%) |
Sep 26, 2019 | 102.60 | 103.71 | 101.92 | 102.45 | 91,866 | -0.26(-0.26%) |
Sep 25, 2019 | 101.16 | 103.23 | 101.04 | 102.71 | 122,427 | +1.81(+1.79%) |
Sep 24, 2019 | 101.98 | 103.03 | 100.36 | 100.90 | 185,328 | -0.74(-0.73%) |
Sep 23, 2019 | 101.75 | 102.85 | 101.18 | 101.65 | 84,350 | -0.09(-0.09%) |
Sep 20, 2019 | 103.64 | 103.72 | 101.71 | 101.74 | 354,918 | -1.89(-1.83%) |
Sep 19, 2019 | 104.66 | 105.11 | 103.09 | 103.64 | 163,855 | -0.39(-0.37%) |
Sep 18, 2019 | 105.48 | 105.64 | 102.60 | 104.02 | 113,850 | -1.60(-1.52%) |
Sep 17, 2019 | 105.36 | 106.21 | 104.63 | 105.63 | 125,781 | -0.18(-0.17%) |
Sep 16, 2019 | 105.16 | 106.21 | 104.26 | 105.81 | 182,354 | -0.74(-0.70%) |
Sep 13, 2019 | 107.47 | 108.08 | 106.55 | 106.55 | 109,890 | -0.49(-0.46%) |
Sep 12, 2019 | 106.95 | 107.47 | 105.52 | 107.04 | 148,672 | +0.67(+0.63%) |
Sep 11, 2019 | 104.45 | 106.53 | 104.45 | 106.37 | 143,094 | +2.20(+2.11%) |
Sep 10, 2019 | 102.05 | 104.69 | 101.21 | 104.17 | 131,905 | +2.04(+1.99%) |
Sep 09, 2019 | 101.35 | 103.10 | 100.45 | 102.14 | 122,318 | +1.19(+1.18%) |
Sep 06, 2019 | 100.52 | 102.31 | 100.05 | 100.95 | 108,936 | +0.39(+0.38%) |
Sep 05, 2019 | 99.16 | 101.82 | 99.16 | 100.56 | 124,990 | +2.54(+2.59%) |
Sep 04, 2019 | 97.80 | 98.46 | 97.45 | 98.03 | 86,852 | +1.07(+1.10%) |
Sep 03, 2019 | 98.62 | 99.12 | 96.22 | 96.96 | 148,359 | -2.62(-2.63%) |
Aug 30, 2019 | 98.05 | 99.77 | 97.55 | 99.58 | 171,837 | +2.01(+2.06%) |
Aug 29, 2019 | 96.44 | 98.30 | 96.24 | 97.57 | 102,556 | +2.03(+2.12%) |
Aug 28, 2019 | 93.73 | 95.77 | 93.45 | 95.55 | 122,766 | +1.40(+1.48%) |
Aug 27, 2019 | 94.84 | 95.56 | 93.41 | 94.15 | 123,068 | +0.12(+0.13%) |
Aug 26, 2019 | 94.42 | 94.42 | 93.05 | 94.03 | 98,728 | +0.35(+0.37%) |
Aug 23, 2019 | 95.43 | 95.99 | 93.14 | 93.68 | 166,427 | -2.17(-2.26%) |
Aug 22, 2019 | 96.67 | 96.67 | 95.00 | 95.85 | 84,579 | -0.41(-0.42%) |
Aug 21, 2019 | 96.92 | 97.21 | 95.97 | 96.25 | 111,013 | +0.00(+0.00%) |
Aug 20, 2019 | 96.41 | 97.33 | 95.96 | 96.25 | 76,589 | -0.51(-0.53%) |
Aug 19, 2019 | 96.92 | 97.69 | 96.49 | 96.76 | 142,747 | +0.94(+0.98%) |
Aug 16, 2019 | 94.10 | 95.97 | 94.10 | 95.82 | 92,131 | +2.28(+2.44%) |
Aug 15, 2019 | 93.86 | 94.36 | 92.97 | 93.54 | 107,996 | -0.23(-0.24%) |
Aug 14, 2019 | 95.77 | 95.77 | 93.68 | 93.77 | 151,811 | -2.30(-2.39%) |
Aug 13, 2019 | 94.00 | 97.59 | 93.78 | 96.07 | 166,111 | +1.24(+1.31%) |
Aug 12, 2019 | 95.96 | 95.96 | 94.69 | 94.83 | 69,374 | -1.85(-1.91%) |
Aug 09, 2019 | 97.56 | 97.74 | 96.57 | 96.68 | 95,753 | -0.99(-1.01%) |
Aug 08, 2019 | 96.26 | 97.68 | 95.85 | 97.66 | 181,759 | +2.05(+2.14%) |
Aug 07, 2019 | 94.62 | 95.95 | 92.88 | 95.61 | 153,963 | -0.29(-0.30%) |
Aug 06, 2019 | 94.17 | 96.08 | 93.98 | 95.91 | 143,495 | +2.01(+2.14%) |
Aug 05, 2019 | 96.98 | 97.23 | 93.18 | 93.90 | 180,519 | -4.27(-4.35%) |
Aug 02, 2019 | 97.76 | 98.83 | 96.89 | 98.17 | 167,434 | -0.32(-0.32%) |