Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.86 | 95.14 | 92.22 | 93.64 | 4,273,056 | -1.50(-1.58%) |
Oct 30, 2019 | 94.36 | 95.38 | 89.99 | 95.14 | 9,797,059 | -5.87(-5.82%) |
Oct 29, 2019 | 101.08 | 101.77 | 100.81 | 101.02 | 2,199,232 | +0.19(+0.19%) |
Oct 28, 2019 | 100.99 | 101.93 | 100.82 | 100.82 | 2,310,913 | +0.38(+0.38%) |
Oct 25, 2019 | 100.20 | 101.00 | 99.99 | 100.45 | 1,070,625 | +0.14(+0.14%) |
Oct 24, 2019 | 100.92 | 101.07 | 100.11 | 100.31 | 1,668,169 | -0.29(-0.29%) |
Oct 23, 2019 | 101.39 | 101.94 | 99.52 | 100.60 | 2,032,061 | -0.77(-0.75%) |
Oct 22, 2019 | 103.39 | 103.39 | 101.34 | 101.37 | 2,003,119 | -2.03(-1.97%) |
Oct 21, 2019 | 103.92 | 104.23 | 102.48 | 103.40 | 1,376,776 | +0.01(+0.01%) |
Oct 18, 2019 | 101.27 | 103.67 | 100.89 | 103.39 | 2,120,613 | +1.78(+1.75%) |
Oct 17, 2019 | 102.83 | 103.42 | 101.50 | 101.61 | 1,467,665 | -1.02(-1.00%) |
Oct 16, 2019 | 102.13 | 102.85 | 101.73 | 102.64 | 1,404,261 | +0.17(+0.16%) |
Oct 15, 2019 | 104.38 | 104.52 | 101.78 | 102.47 | 1,950,194 | -1.40(-1.35%) |
Oct 14, 2019 | 104.97 | 105.65 | 103.77 | 103.87 | 1,143,832 | -1.50(-1.42%) |
Oct 11, 2019 | 105.69 | 106.03 | 104.98 | 105.37 | 1,928,363 | +0.11(+0.10%) |
Oct 10, 2019 | 104.04 | 105.53 | 103.97 | 105.26 | 947,604 | +0.92(+0.88%) |
Oct 09, 2019 | 104.13 | 104.84 | 103.89 | 104.34 | 1,057,090 | +0.68(+0.66%) |
Oct 08, 2019 | 104.42 | 104.42 | 102.95 | 103.66 | 1,574,906 | -1.01(-0.97%) |
Oct 07, 2019 | 105.37 | 105.50 | 104.64 | 104.67 | 1,104,173 | -0.89(-0.85%) |
Oct 04, 2019 | 104.79 | 105.83 | 104.69 | 105.56 | 1,497,919 | +0.90(+0.86%) |
Oct 03, 2019 | 103.73 | 105.06 | 103.33 | 104.66 | 1,478,049 | +0.93(+0.90%) |
Oct 02, 2019 | 103.45 | 103.76 | 102.60 | 103.73 | 1,602,429 | -0.20(-0.19%) |
Oct 01, 2019 | 104.41 | 104.42 | 103.42 | 103.94 | 1,152,829 | -0.50(-0.48%) |
Sep 30, 2019 | 104.03 | 104.78 | 103.78 | 104.43 | 1,374,132 | +0.41(+0.39%) |
Sep 27, 2019 | 104.32 | 104.45 | 103.30 | 104.03 | 1,004,369 | +0.17(+0.16%) |
Sep 26, 2019 | 103.11 | 104.79 | 103.11 | 103.86 | 1,621,763 | +1.20(+1.17%) |
Sep 25, 2019 | 103.26 | 103.36 | 102.21 | 102.67 | 2,621,918 | -0.67(-0.65%) |
Sep 24, 2019 | 105.30 | 105.43 | 103.05 | 103.34 | 3,802,761 | -1.24(-1.19%) |
Sep 23, 2019 | 103.12 | 105.43 | 102.67 | 104.58 | 1,791,291 | +1.19(+1.15%) |
Sep 20, 2019 | 105.27 | 105.76 | 103.36 | 103.39 | 3,586,491 | -1.66(-1.58%) |
Sep 19, 2019 | 105.10 | 105.63 | 104.81 | 105.05 | 1,054,570 | -0.44(-0.42%) |
Sep 18, 2019 | 104.38 | 105.52 | 104.17 | 105.49 | 2,182,287 | +1.64(+1.58%) |
Sep 17, 2019 | 102.21 | 103.94 | 102.08 | 103.85 | 2,298,400 | +2.08(+2.04%) |
Sep 16, 2019 | 101.72 | 102.87 | 101.44 | 101.77 | 1,889,816 | -0.75(-0.74%) |
Sep 13, 2019 | 104.19 | 104.85 | 101.91 | 102.53 | 2,690,411 | -1.76(-1.69%) |
Sep 12, 2019 | 105.82 | 106.75 | 104.16 | 104.28 | 2,138,055 | -0.49(-0.47%) |
Sep 11, 2019 | 105.81 | 106.72 | 104.18 | 104.77 | 2,150,488 | -1.35(-1.27%) |
Sep 10, 2019 | 107.82 | 107.88 | 104.85 | 106.13 | 2,051,886 | -2.34(-2.16%) |
Sep 09, 2019 | 110.10 | 110.10 | 107.92 | 108.47 | 1,909,278 | -1.29(-1.17%) |
Sep 06, 2019 | 108.63 | 109.96 | 108.41 | 109.75 | 1,813,774 | +0.97(+0.89%) |
Sep 05, 2019 | 109.17 | 109.65 | 108.55 | 108.79 | 1,493,602 | +0.25(+0.23%) |
Sep 04, 2019 | 108.30 | 108.54 | 106.88 | 108.54 | 1,385,806 | +1.09(+1.01%) |
Sep 03, 2019 | 107.53 | 108.17 | 107.06 | 107.45 | 1,480,246 | -0.06(-0.06%) |
Aug 30, 2019 | 108.55 | 108.55 | 107.11 | 107.52 | 1,253,859 | -0.49(-0.45%) |
Aug 29, 2019 | 108.24 | 108.38 | 107.14 | 108.00 | 1,174,640 | +0.32(+0.30%) |
Aug 28, 2019 | 107.79 | 108.08 | 107.20 | 107.68 | 955,263 | -0.01(-0.01%) |
Aug 27, 2019 | 108.23 | 108.80 | 107.42 | 107.69 | 1,499,343 | -0.24(-0.22%) |
Aug 26, 2019 | 106.97 | 107.99 | 106.77 | 107.93 | 1,227,711 | +1.77(+1.67%) |
Aug 23, 2019 | 107.70 | 108.06 | 105.80 | 106.16 | 1,955,517 | -1.84(-1.71%) |
Aug 22, 2019 | 108.23 | 108.63 | 107.35 | 108.00 | 904,463 | +0.07(+0.07%) |
Aug 21, 2019 | 107.75 | 108.23 | 106.98 | 107.93 | 1,156,944 | +0.61(+0.57%) |
Aug 20, 2019 | 107.31 | 108.37 | 106.88 | 107.32 | 1,116,974 | +0.10(+0.09%) |
Aug 19, 2019 | 107.30 | 107.53 | 106.19 | 107.22 | 1,153,298 | +0.77(+0.73%) |
Aug 16, 2019 | 107.21 | 107.42 | 105.98 | 106.45 | 1,521,489 | -0.33(-0.31%) |
Aug 15, 2019 | 106.11 | 106.97 | 105.82 | 106.78 | 1,492,786 | +0.78(+0.74%) |
Aug 14, 2019 | 107.05 | 107.27 | 105.96 | 106.00 | 1,540,515 | -1.45(-1.35%) |
Aug 13, 2019 | 106.85 | 107.45 | 105.81 | 107.45 | 1,736,486 | +0.46(+0.43%) |
Aug 12, 2019 | 108.79 | 108.90 | 106.05 | 106.99 | 1,091,171 | -2.19(-2.01%) |
Aug 09, 2019 | 107.79 | 109.28 | 107.50 | 109.18 | 1,805,298 | +1.56(+1.45%) |
Aug 08, 2019 | 107.03 | 108.87 | 107.03 | 107.62 | 2,586,913 | +0.97(+0.91%) |
Aug 07, 2019 | 106.12 | 106.73 | 105.20 | 106.65 | 2,183,430 | +0.19(+0.18%) |
Aug 06, 2019 | 105.83 | 106.90 | 104.25 | 106.46 | 1,791,763 | +0.90(+0.85%) |
Aug 05, 2019 | 107.33 | 107.33 | 104.34 | 105.56 | 2,068,530 | -2.09(-1.94%) |
Aug 02, 2019 | 107.06 | 107.94 | 106.27 | 107.65 | 1,923,246 | +0.38(+0.35%) |