Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.07 | 108.12 | 108.05 | 108.06 | 7,874 | +0.16(+0.15%) |
Sep 29, 2019 | 107.98 | 107.99 | 107.85 | 107.90 | 4,297 | -0.01(-0.01%) |
Sep 27, 2019 | 107.83 | 108.18 | 107.66 | 107.91 | 200,323 | +0.09(+0.09%) |
Sep 26, 2019 | 107.83 | 107.84 | 107.81 | 107.82 | 13,543 | +0.12(+0.11%) |
Sep 25, 2019 | 107.76 | 107.78 | 107.70 | 107.70 | 14,675 | +0.55(+0.52%) |
Sep 24, 2019 | 107.05 | 107.15 | 107.01 | 107.15 | 16,311 | -0.42(-0.39%) |
Sep 23, 2019 | 107.54 | 107.57 | 107.47 | 107.56 | 16,556 | -0.06(-0.06%) |
Sep 22, 2019 | 107.73 | 107.75 | 107.60 | 107.63 | 5,109 | +0.07(+0.07%) |
Sep 20, 2019 | 108.02 | 108.08 | 107.52 | 107.55 | 183,970 | -0.48(-0.45%) |
Sep 19, 2019 | 108.02 | 108.04 | 107.95 | 108.03 | 16,268 | -0.37(-0.34%) |
Sep 18, 2019 | 108.44 | 108.45 | 108.38 | 108.40 | 17,161 | +0.30(+0.28%) |
Sep 17, 2019 | 108.11 | 108.14 | 108.09 | 108.10 | 16,250 | -0.02(-0.01%) |
Sep 16, 2019 | 108.11 | 108.15 | 108.08 | 108.12 | 18,658 | +0.33(+0.31%) |
Sep 15, 2019 | 107.64 | 107.90 | 107.45 | 107.78 | 12,847 | -0.28(-0.26%) |
Sep 13, 2019 | 108.09 | 108.26 | 107.92 | 108.06 | 183,468 | -0.12(-0.11%) |
Sep 12, 2019 | 108.09 | 108.19 | 108.05 | 108.18 | 14,370 | +0.35(+0.32%) |
Sep 11, 2019 | 107.79 | 107.89 | 107.77 | 107.83 | 15,126 | +0.32(+0.30%) |
Sep 10, 2019 | 107.53 | 107.55 | 107.50 | 107.51 | 14,029 | +0.27(+0.26%) |
Sep 09, 2019 | 107.23 | 107.25 | 107.18 | 107.24 | 9,535 | +0.33(+0.30%) |
Sep 08, 2019 | 106.84 | 106.93 | 106.81 | 106.91 | 6,965 | +0.00(+0.00%) |
Sep 06, 2019 | 106.93 | 107.10 | 106.62 | 106.91 | 209,744 | -0.08(-0.08%) |
Sep 05, 2019 | 106.93 | 107.03 | 106.89 | 106.99 | 7,905 | +0.65(+0.61%) |
Sep 04, 2019 | 106.38 | 106.40 | 106.32 | 106.34 | 15,347 | +0.40(+0.38%) |
Sep 03, 2019 | 105.93 | 105.98 | 105.92 | 105.94 | 7,609 | -0.24(-0.23%) |
Sep 02, 2019 | 106.20 | 106.23 | 106.17 | 106.19 | 16,667 | +0.07(+0.07%) |
Sep 01, 2019 | 106.01 | 106.17 | 105.98 | 106.11 | 6,256 | -0.14(-0.14%) |
Aug 30, 2019 | 106.50 | 106.54 | 106.11 | 106.26 | 179,075 | -0.27(-0.26%) |
Aug 29, 2019 | 106.50 | 106.54 | 106.47 | 106.53 | 7,633 | +0.51(+0.48%) |
Aug 28, 2019 | 106.11 | 106.11 | 105.96 | 106.02 | 12,107 | +0.28(+0.26%) |
Aug 27, 2019 | 105.74 | 105.79 | 105.70 | 105.74 | 12,325 | -0.36(-0.34%) |
Aug 26, 2019 | 106.09 | 106.14 | 106.06 | 106.10 | 15,463 | +1.27(+1.21%) |
Aug 25, 2019 | 104.94 | 105.05 | 104.46 | 104.83 | 14,245 | -0.53(-0.50%) |
Aug 23, 2019 | 106.43 | 106.73 | 105.25 | 105.35 | 170,531 | -1.10(-1.04%) |
Aug 22, 2019 | 106.43 | 106.47 | 106.38 | 106.46 | 8,372 | -0.15(-0.14%) |
Aug 21, 2019 | 106.61 | 106.62 | 106.55 | 106.61 | 4,750 | +0.35(+0.33%) |
Aug 20, 2019 | 106.22 | 106.28 | 106.22 | 106.25 | 11,001 | -0.35(-0.33%) |
Aug 19, 2019 | 106.63 | 106.64 | 106.56 | 106.61 | 8,533 | +0.16(+0.15%) |
Aug 18, 2019 | 106.36 | 106.47 | 106.22 | 106.45 | 4,843 | +0.09(+0.09%) |
Aug 16, 2019 | 106.10 | 106.49 | 106.03 | 106.35 | 179,706 | +0.23(+0.22%) |
Aug 15, 2019 | 106.10 | 106.16 | 106.05 | 106.12 | 12,996 | +0.27(+0.26%) |
Aug 14, 2019 | 105.90 | 105.90 | 105.72 | 105.84 | 12,057 | -0.80(-0.75%) |
Aug 13, 2019 | 106.73 | 106.75 | 106.61 | 106.64 | 13,248 | +1.39(+1.32%) |
Aug 12, 2019 | 105.28 | 105.29 | 105.16 | 105.25 | 17,998 | -0.30(-0.28%) |
Aug 11, 2019 | 105.57 | 105.68 | 105.53 | 105.55 | 3,970 | -0.09(-0.09%) |
Aug 09, 2019 | 106.07 | 106.07 | 105.27 | 105.64 | 188,942 | -0.14(-0.14%) |
Aug 08, 2019 | 106.07 | 106.07 | 105.72 | 105.79 | 21,814 | -0.40(-0.37%) |
Aug 07, 2019 | 106.26 | 106.26 | 106.08 | 106.18 | 20,069 | -0.20(-0.19%) |
Aug 06, 2019 | 106.46 | 106.46 | 106.35 | 106.39 | 11,129 | +0.71(+0.67%) |
Aug 05, 2019 | 105.95 | 106.00 | 105.52 | 105.67 | 31,569 | -0.89(-0.84%) |
Aug 04, 2019 | 106.57 | 106.68 | 106.52 | 106.57 | 6,829 | -0.00(-0.00%) |
Aug 02, 2019 | 107.33 | 107.56 | 106.51 | 106.57 | 303,765 | -0.83(-0.77%) |
Aug 01, 2019 | 107.33 | 107.56 | 107.22 | 107.39 | 21,413 | -1.39(-1.28%) |
Jul 31, 2019 | 108.75 | 108.80 | 108.70 | 108.78 | 9,238 | +0.20(+0.18%) |
Jul 30, 2019 | 108.59 | 108.61 | 108.56 | 108.59 | 11,661 | -0.25(-0.23%) |
Jul 29, 2019 | 108.78 | 108.86 | 108.77 | 108.84 | 10,897 | +0.20(+0.18%) |
Jul 28, 2019 | 108.64 | 108.68 | 108.61 | 108.64 | 2,418 | -0.01(-0.01%) |
Jul 26, 2019 | 108.63 | 108.82 | 108.56 | 108.65 | 117,625 | -0.00(-0.00%) |
Jul 25, 2019 | 108.63 | 108.66 | 108.61 | 108.65 | 10,632 | +0.48(+0.44%) |
Jul 24, 2019 | 108.18 | 108.18 | 108.12 | 108.17 | 7,603 | -0.03(-0.02%) |
Jul 23, 2019 | 108.21 | 108.23 | 108.18 | 108.20 | 7,515 | +0.29(+0.27%) |
Jul 22, 2019 | 107.86 | 107.92 | 107.85 | 107.91 | 12,629 | +0.11(+0.10%) |
Jul 21, 2019 | 107.71 | 107.81 | 107.70 | 107.80 | 5,600 | +0.08(+0.07%) |
Jul 19, 2019 | 107.29 | 107.96 | 107.21 | 107.72 | 164,880 | +0.31(+0.29%) |
Jul 18, 2019 | 107.29 | 107.59 | 107.21 | 107.42 | 18,741 | -0.52(-0.48%) |
Jul 17, 2019 | 107.95 | 107.99 | 107.86 | 107.93 | 12,809 | -0.31(-0.28%) |
Jul 16, 2019 | 108.23 | 108.26 | 108.19 | 108.24 | 13,309 | +0.40(+0.37%) |
Jul 15, 2019 | 107.91 | 107.93 | 107.82 | 107.84 | 20,866 | -0.07(-0.06%) |
Jul 14, 2019 | 107.89 | 107.92 | 107.83 | 107.91 | 5,907 | +0.02(+0.02%) |
Jul 12, 2019 | 108.49 | 108.61 | 107.80 | 107.89 | 142,330 | -0.60(-0.55%) |
Jul 11, 2019 | 108.49 | 108.50 | 108.44 | 108.49 | 12,630 | +0.14(+0.13%) |
Jul 10, 2019 | 108.47 | 108.47 | 108.31 | 108.35 | 6,176 | -0.53(-0.48%) |
Jul 09, 2019 | 108.86 | 108.90 | 108.80 | 108.88 | 9,011 | +0.11(+0.10%) |
Jul 08, 2019 | 108.72 | 108.78 | 108.67 | 108.77 | 5,762 | +0.25(+0.23%) |
Jul 07, 2019 | 108.42 | 108.58 | 108.39 | 108.52 | 4,750 | +0.06(+0.05%) |
Jul 05, 2019 | 107.81 | 108.64 | 107.76 | 108.46 | 143,199 | +0.54(+0.50%) |
Jul 04, 2019 | 107.81 | 107.93 | 107.76 | 107.92 | 32,492 | +0.15(+0.14%) |
Jul 03, 2019 | 107.82 | 107.83 | 107.75 | 107.77 | 13,943 | -0.09(-0.08%) |
Jul 02, 2019 | 107.89 | 107.92 | 107.82 | 107.86 | 10,580 | -0.47(-0.43%) |