Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.58 | 105.77 | 104.58 | 105.25 | 1,688,338 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.85 | 103.61 | 104.49 | 2,029,388 | +1.15(+1.11%) |
Sep 26, 2019 | 104.16 | 104.44 | 102.52 | 103.34 | 1,458,175 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.56 | 103.19 | 103.71 | 1,800,819 | +0.58(+0.56%) |
Sep 24, 2019 | 103.77 | 104.56 | 102.30 | 103.14 | 2,278,503 | +0.58(+0.57%) |
Sep 23, 2019 | 100.95 | 102.82 | 100.88 | 102.55 | 2,856,064 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,502 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.05 | 103.86 | 104.07 | 1,261,946 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.83 | 104.16 | 2,096,604 | +0.55(+0.53%) |
Sep 17, 2019 | 103.30 | 104.42 | 102.90 | 103.62 | 1,940,524 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.00 | 103.09 | 1,584,893 | -1.47(-1.41%) |
Sep 13, 2019 | 105.03 | 105.64 | 104.46 | 104.56 | 1,644,801 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.24 | 104.44 | 104.79 | 2,340,013 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,752 | +0.39(+0.38%) |
Sep 10, 2019 | 103.76 | 103.90 | 101.74 | 103.39 | 2,177,553 | -0.32(-0.30%) |
Sep 09, 2019 | 104.49 | 104.85 | 102.93 | 103.71 | 1,509,891 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.79 | 104.23 | 104.37 | 1,502,545 | -0.17(-0.16%) |
Sep 05, 2019 | 102.28 | 104.65 | 102.03 | 104.54 | 2,553,528 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.18 | 101.30 | 1,686,510 | +0.91(+0.90%) |
Sep 03, 2019 | 100.53 | 101.41 | 99.48 | 100.39 | 2,192,443 | -0.95(-0.93%) |
Aug 30, 2019 | 102.69 | 103.70 | 101.12 | 101.34 | 2,396,247 | -1.05(-1.03%) |
Aug 29, 2019 | 101.32 | 102.82 | 101.32 | 102.39 | 2,015,963 | +2.44(+2.44%) |
Aug 28, 2019 | 97.79 | 100.20 | 97.50 | 99.95 | 2,191,730 | +1.89(+1.93%) |
Aug 27, 2019 | 100.48 | 100.50 | 98.02 | 98.06 | 2,463,655 | -1.89(-1.89%) |
Aug 26, 2019 | 98.79 | 100.14 | 98.75 | 99.95 | 1,869,980 | +1.54(+1.56%) |
Aug 23, 2019 | 100.98 | 101.68 | 97.89 | 98.41 | 4,100,275 | -4.25(-4.14%) |
Aug 22, 2019 | 102.16 | 103.18 | 101.04 | 102.67 | 4,110,006 | +1.62(+1.61%) |
Aug 21, 2019 | 101.05 | 101.92 | 99.66 | 101.04 | 1,765,004 | +1.44(+1.45%) |
Aug 20, 2019 | 98.48 | 100.45 | 98.08 | 99.60 | 2,414,454 | +0.10(+0.10%) |
Aug 19, 2019 | 100.27 | 100.75 | 98.77 | 99.50 | 1,800,923 | +0.87(+0.88%) |
Aug 16, 2019 | 98.06 | 99.08 | 97.76 | 98.63 | 2,035,753 | +1.69(+1.75%) |
Aug 15, 2019 | 98.64 | 98.89 | 96.24 | 96.94 | 2,075,448 | -0.73(-0.74%) |
Aug 14, 2019 | 99.93 | 99.93 | 97.57 | 97.67 | 2,524,879 | -4.08(-4.01%) |
Aug 13, 2019 | 98.69 | 103.28 | 97.75 | 101.75 | 1,749,927 | +3.02(+3.06%) |
Aug 12, 2019 | 100.54 | 100.80 | 98.38 | 98.73 | 1,824,303 | -2.12(-2.10%) |
Aug 09, 2019 | 102.19 | 102.40 | 100.33 | 100.85 | 1,621,175 | -1.47(-1.44%) |
Aug 08, 2019 | 100.06 | 102.50 | 99.86 | 102.32 | 1,947,650 | +2.99(+3.01%) |
Aug 07, 2019 | 97.57 | 99.63 | 97.07 | 99.33 | 1,849,122 | +0.51(+0.51%) |
Aug 06, 2019 | 97.08 | 99.04 | 96.60 | 98.82 | 1,741,212 | +2.06(+2.13%) |
Aug 05, 2019 | 97.81 | 98.53 | 95.74 | 96.76 | 2,285,643 | -2.17(-2.19%) |
Aug 02, 2019 | 98.97 | 99.84 | 98.40 | 98.93 | 1,635,925 | -0.08(-0.08%) |
Aug 01, 2019 | 101.99 | 102.36 | 97.97 | 99.00 | 1,662,232 | -2.35(-2.32%) |
Jul 31, 2019 | 101.51 | 102.32 | 99.82 | 101.36 | 1,553,516 | -0.30(-0.29%) |
Jul 30, 2019 | 101.47 | 101.78 | 100.82 | 101.65 | 1,276,754 | -0.16(-0.16%) |
Jul 29, 2019 | 101.85 | 102.21 | 101.33 | 101.81 | 1,109,853 | -0.31(-0.30%) |
Jul 26, 2019 | 101.18 | 102.33 | 100.46 | 102.12 | 1,319,683 | +1.25(+1.24%) |
Jul 25, 2019 | 99.68 | 101.32 | 99.68 | 100.87 | 1,783,832 | -0.41(-0.41%) |
Jul 24, 2019 | 101.27 | 101.91 | 100.85 | 101.28 | 1,651,649 | -0.15(-0.15%) |
Jul 23, 2019 | 101.43 | 101.93 | 100.68 | 101.43 | 1,363,675 | +0.16(+0.16%) |
Jul 22, 2019 | 102.34 | 102.74 | 101.00 | 101.27 | 1,993,576 | -0.64(-0.63%) |
Jul 19, 2019 | 103.02 | 103.43 | 101.81 | 101.91 | 2,864,386 | -0.41(-0.40%) |
Jul 18, 2019 | 102.65 | 102.89 | 101.68 | 102.32 | 2,321,140 | -0.24(-0.23%) |
Jul 17, 2019 | 102.20 | 103.17 | 101.87 | 102.56 | 1,856,010 | +0.46(+0.45%) |
Jul 16, 2019 | 101.85 | 102.71 | 101.33 | 102.10 | 2,118,604 | +0.44(+0.43%) |
Jul 15, 2019 | 101.49 | 102.51 | 100.31 | 101.66 | 2,561,427 | +0.31(+0.31%) |
Jul 12, 2019 | 98.95 | 102.07 | 98.54 | 101.35 | 3,864,061 | +2.98(+3.03%) |
Jul 11, 2019 | 98.46 | 98.70 | 97.86 | 98.36 | 1,802,335 | +0.28(+0.28%) |
Jul 10, 2019 | 98.07 | 98.42 | 96.91 | 98.09 | 1,612,267 | +0.60(+0.62%) |
Jul 09, 2019 | 97.03 | 98.04 | 96.72 | 97.48 | 1,964,083 | +0.38(+0.39%) |
Jul 08, 2019 | 96.34 | 97.23 | 95.78 | 97.10 | 1,713,855 | +0.67(+0.69%) |
Jul 05, 2019 | 94.50 | 96.46 | 94.50 | 96.43 | 1,686,558 | +0.84(+0.88%) |
Jul 03, 2019 | 94.06 | 95.63 | 94.05 | 95.59 | 1,267,795 | +1.74(+1.85%) |
Jul 02, 2019 | 94.43 | 95.01 | 93.23 | 93.85 | 2,274,309 | -0.65(-0.69%) |