Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.87 | 106.33 | 104.66 | 105.08 | 1,869,110 | -0.62(-0.59%) |
Oct 30, 2019 | 104.14 | 105.77 | 104.05 | 105.70 | 1,648,068 | +1.44(+1.38%) |
Oct 29, 2019 | 104.87 | 105.88 | 104.20 | 104.27 | 1,634,044 | -0.55(-0.52%) |
Oct 28, 2019 | 105.99 | 106.47 | 104.69 | 104.81 | 1,615,558 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.94 | 105.07 | 106.06 | 1,165,554 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.61 | 105.82 | 1,426,897 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.08 | 105.29 | 1,621,248 | -1.93(-1.80%) |
Oct 22, 2019 | 106.62 | 108.25 | 106.39 | 107.22 | 1,527,850 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.48 | 104.51 | 106.34 | 2,989,385 | -3.02(-2.76%) |
Oct 18, 2019 | 108.09 | 110.02 | 107.79 | 109.36 | 1,665,257 | +1.05(+0.97%) |
Oct 17, 2019 | 108.25 | 108.93 | 107.88 | 108.30 | 1,075,337 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.96 | 106.84 | 107.56 | 1,943,963 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.79 | 106.97 | 107.26 | 1,700,635 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.67 | 106.74 | 1,415,767 | -1.02(-0.94%) |
Oct 11, 2019 | 107.31 | 108.76 | 106.98 | 107.76 | 2,058,298 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.98 | 106.37 | 2,159,554 | +1.76(+1.69%) |
Oct 09, 2019 | 103.96 | 104.85 | 103.51 | 104.60 | 1,535,401 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.33 | 103.37 | 1,790,518 | -0.25(-0.24%) |
Oct 07, 2019 | 103.68 | 104.41 | 103.24 | 103.62 | 1,709,526 | -0.76(-0.72%) |
Oct 04, 2019 | 102.83 | 104.70 | 102.77 | 104.37 | 1,662,961 | +1.92(+1.87%) |
Oct 03, 2019 | 102.57 | 102.75 | 100.44 | 102.46 | 1,420,630 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.33 | 102.47 | 103.03 | 1,799,920 | -1.70(-1.62%) |
Oct 01, 2019 | 105.75 | 106.76 | 104.67 | 104.73 | 2,061,665 | -0.53(-0.50%) |
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%) |