Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.78 | 103.98 | 103.44 | 103.53 | 1,586,640 | -0.12(-0.12%) |
Nov 27, 2019 | 105.01 | 105.24 | 103.55 | 103.65 | 2,155,032 | -1.50(-1.42%) |
Nov 26, 2019 | 104.09 | 105.22 | 103.69 | 105.15 | 3,322,202 | +1.12(+1.08%) |
Nov 25, 2019 | 103.63 | 104.11 | 103.12 | 104.03 | 2,845,363 | +0.85(+0.82%) |
Nov 22, 2019 | 103.73 | 104.73 | 102.95 | 103.18 | 3,004,325 | -0.17(-0.17%) |
Nov 21, 2019 | 102.72 | 103.52 | 102.64 | 103.35 | 2,306,806 | +0.44(+0.43%) |
Nov 20, 2019 | 103.94 | 104.04 | 102.75 | 102.91 | 3,358,953 | -1.32(-1.27%) |
Nov 19, 2019 | 106.76 | 106.83 | 103.97 | 104.23 | 4,212,423 | -1.93(-1.82%) |
Nov 18, 2019 | 106.82 | 107.01 | 105.98 | 106.16 | 2,050,060 | -0.83(-0.78%) |
Nov 15, 2019 | 106.83 | 107.24 | 106.40 | 106.99 | 2,186,835 | +0.53(+0.50%) |
Nov 14, 2019 | 105.31 | 106.59 | 105.31 | 106.46 | 1,841,937 | +0.91(+0.86%) |
Nov 13, 2019 | 105.21 | 105.93 | 104.70 | 105.56 | 1,881,782 | +0.01(+0.01%) |
Nov 12, 2019 | 105.54 | 106.12 | 105.21 | 105.55 | 1,813,192 | -0.11(-0.11%) |
Nov 11, 2019 | 105.89 | 106.19 | 105.31 | 105.66 | 1,536,915 | -1.00(-0.93%) |
Nov 08, 2019 | 105.98 | 107.52 | 105.97 | 106.65 | 2,693,030 | +0.70(+0.66%) |
Nov 07, 2019 | 104.98 | 106.96 | 104.70 | 105.96 | 3,678,382 | +1.32(+1.26%) |
Nov 06, 2019 | 104.15 | 104.64 | 103.60 | 104.64 | 3,286,785 | +0.48(+0.46%) |
Nov 05, 2019 | 105.81 | 106.21 | 104.06 | 104.16 | 3,633,428 | -1.40(-1.33%) |
Nov 04, 2019 | 102.96 | 105.62 | 102.96 | 105.56 | 4,929,643 | +3.01(+2.94%) |
Nov 01, 2019 | 99.93 | 102.60 | 99.63 | 102.54 | 4,862,069 | +3.72(+3.77%) |
Oct 31, 2019 | 99.57 | 100.29 | 98.25 | 98.82 | 3,443,061 | -1.47(-1.46%) |
Oct 30, 2019 | 100.28 | 100.39 | 98.74 | 100.29 | 2,817,302 | -0.02(-0.02%) |
Oct 29, 2019 | 100.08 | 100.94 | 99.78 | 100.31 | 3,341,673 | +0.57(+0.57%) |
Oct 28, 2019 | 99.60 | 100.63 | 99.51 | 99.75 | 2,016,676 | +0.45(+0.46%) |
Oct 25, 2019 | 97.82 | 99.51 | 97.70 | 99.29 | 3,151,872 | +1.47(+1.50%) |
Oct 24, 2019 | 98.50 | 99.10 | 97.32 | 97.82 | 3,471,822 | -0.98(-0.99%) |
Oct 23, 2019 | 99.02 | 99.59 | 98.38 | 98.80 | 4,280,064 | -0.82(-0.82%) |
Oct 22, 2019 | 99.39 | 100.01 | 95.91 | 99.62 | 9,706,701 | -2.08(-2.04%) |
Oct 21, 2019 | 100.99 | 102.32 | 100.90 | 101.69 | 3,841,029 | +1.00(+1.00%) |
Oct 18, 2019 | 101.62 | 101.80 | 100.42 | 100.69 | 3,170,752 | -0.89(-0.88%) |
Oct 17, 2019 | 101.08 | 102.04 | 100.96 | 101.58 | 2,591,602 | +0.76(+0.76%) |
Oct 16, 2019 | 99.66 | 100.85 | 99.66 | 100.82 | 2,634,832 | +0.87(+0.88%) |
Oct 15, 2019 | 99.61 | 101.38 | 99.39 | 99.94 | 3,082,166 | +0.52(+0.53%) |
Oct 14, 2019 | 99.48 | 100.11 | 99.11 | 99.42 | 2,288,418 | -0.13(-0.13%) |
Oct 11, 2019 | 100.29 | 101.23 | 99.44 | 99.55 | 3,603,838 | +0.63(+0.64%) |
Oct 10, 2019 | 97.85 | 99.04 | 97.66 | 98.91 | 2,611,848 | +1.22(+1.25%) |
Oct 09, 2019 | 97.82 | 98.24 | 97.09 | 97.70 | 2,978,619 | +0.96(+0.99%) |
Oct 08, 2019 | 98.17 | 98.17 | 96.48 | 96.73 | 4,050,181 | -2.43(-2.45%) |
Oct 07, 2019 | 100.13 | 100.42 | 99.04 | 99.16 | 3,354,321 | -1.65(-1.63%) |
Oct 04, 2019 | 99.65 | 100.90 | 99.47 | 100.81 | 2,720,069 | +1.36(+1.37%) |
Oct 03, 2019 | 99.02 | 99.93 | 97.82 | 99.45 | 3,580,777 | +0.57(+0.57%) |
Oct 02, 2019 | 98.58 | 99.51 | 98.11 | 98.88 | 4,584,712 | -0.49(-0.49%) |
Oct 01, 2019 | 103.18 | 103.56 | 98.54 | 99.37 | 5,035,023 | -3.44(-3.35%) |
Sep 30, 2019 | 102.10 | 102.96 | 102.10 | 102.81 | 3,234,473 | +0.75(+0.73%) |
Sep 27, 2019 | 102.11 | 102.53 | 101.53 | 102.06 | 2,862,255 | +0.43(+0.42%) |
Sep 26, 2019 | 102.11 | 102.11 | 100.96 | 101.63 | 2,344,020 | -0.51(-0.50%) |
Sep 25, 2019 | 101.44 | 102.88 | 101.20 | 102.15 | 3,733,806 | +0.91(+0.90%) |
Sep 24, 2019 | 102.29 | 102.94 | 100.76 | 101.24 | 3,753,155 | -0.91(-0.89%) |
Sep 23, 2019 | 102.79 | 103.73 | 102.03 | 102.15 | 3,581,535 | -1.42(-1.37%) |
Sep 20, 2019 | 102.82 | 103.75 | 102.34 | 103.56 | 6,204,913 | +1.36(+1.33%) |
Sep 19, 2019 | 103.49 | 103.62 | 102.02 | 102.21 | 4,370,448 | -1.65(-1.59%) |
Sep 18, 2019 | 102.21 | 104.08 | 101.86 | 103.86 | 4,799,767 | -1.16(-1.10%) |
Sep 17, 2019 | 104.44 | 105.13 | 103.87 | 105.01 | 2,375,808 | -0.16(-0.15%) |
Sep 16, 2019 | 104.73 | 105.50 | 104.17 | 105.17 | 2,674,021 | -0.09(-0.08%) |
Sep 13, 2019 | 105.70 | 105.92 | 104.96 | 105.25 | 3,621,320 | +0.09(+0.09%) |
Sep 12, 2019 | 105.38 | 106.08 | 104.53 | 105.16 | 2,592,490 | -0.25(-0.24%) |
Sep 11, 2019 | 105.05 | 105.45 | 104.00 | 105.41 | 2,839,272 | +0.39(+0.37%) |
Sep 10, 2019 | 103.99 | 105.08 | 103.62 | 105.02 | 3,578,249 | +0.63(+0.61%) |
Sep 09, 2019 | 103.82 | 104.84 | 103.20 | 104.39 | 3,359,265 | +1.36(+1.32%) |
Sep 06, 2019 | 104.27 | 104.58 | 102.76 | 103.03 | 2,466,698 | -0.96(-0.92%) |
Sep 05, 2019 | 102.96 | 105.14 | 102.96 | 103.99 | 3,327,217 | +1.48(+1.45%) |
Sep 04, 2019 | 101.74 | 102.91 | 101.62 | 102.51 | 3,185,098 | +1.84(+1.82%) |