Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.94 | 105.19 | 103.39 | 103.86 | 1,127,312 | -0.69(-0.66%) |
Nov 27, 2019 | 106.77 | 106.95 | 103.94 | 104.55 | 4,294,358 | -0.97(-0.91%) |
Nov 26, 2019 | 99.88 | 106.16 | 98.86 | 105.52 | 8,083,352 | +1.67(+1.61%) |
Nov 25, 2019 | 102.64 | 104.34 | 102.36 | 103.84 | 3,295,725 | +2.10(+2.06%) |
Nov 22, 2019 | 102.14 | 102.14 | 100.36 | 101.75 | 1,939,573 | +1.72(+1.72%) |
Nov 21, 2019 | 100.28 | 100.44 | 99.17 | 100.03 | 3,157,091 | +0.18(+0.18%) |
Nov 20, 2019 | 101.88 | 101.91 | 99.51 | 99.84 | 3,249,028 | -2.88(-2.80%) |
Nov 19, 2019 | 103.66 | 103.94 | 102.59 | 102.72 | 2,040,343 | -0.24(-0.23%) |
Nov 18, 2019 | 103.94 | 104.28 | 102.71 | 102.96 | 2,006,711 | -1.32(-1.26%) |
Nov 15, 2019 | 105.47 | 105.70 | 103.53 | 104.28 | 1,921,955 | +0.07(+0.07%) |
Nov 14, 2019 | 104.55 | 104.55 | 103.48 | 104.20 | 1,198,697 | -0.78(-0.74%) |
Nov 13, 2019 | 103.23 | 105.19 | 102.91 | 104.98 | 1,880,715 | +0.84(+0.80%) |
Nov 12, 2019 | 103.94 | 104.84 | 103.67 | 104.15 | 2,476,398 | +0.65(+0.63%) |
Nov 11, 2019 | 103.49 | 103.67 | 102.45 | 103.49 | 1,374,101 | -0.43(-0.42%) |
Nov 08, 2019 | 102.97 | 103.94 | 102.22 | 103.93 | 1,222,252 | +0.67(+0.65%) |
Nov 07, 2019 | 104.61 | 104.66 | 102.56 | 103.25 | 1,238,900 | +0.24(+0.23%) |
Nov 06, 2019 | 103.91 | 104.11 | 101.75 | 103.02 | 1,823,577 | -1.31(-1.25%) |
Nov 05, 2019 | 102.50 | 105.22 | 102.37 | 104.32 | 3,309,824 | +1.89(+1.85%) |
Nov 04, 2019 | 102.13 | 103.23 | 101.47 | 102.43 | 1,828,776 | +1.86(+1.85%) |
Nov 01, 2019 | 98.96 | 101.08 | 98.90 | 100.57 | 2,165,992 | +2.52(+2.57%) |
Oct 31, 2019 | 99.03 | 99.03 | 96.50 | 98.05 | 4,184,133 | -1.49(-1.50%) |
Oct 30, 2019 | 101.62 | 102.06 | 99.10 | 99.54 | 2,766,343 | +0.17(+0.18%) |
Oct 29, 2019 | 100.45 | 101.26 | 99.16 | 99.36 | 3,007,843 | -0.71(-0.71%) |
Oct 28, 2019 | 99.03 | 100.30 | 98.78 | 100.07 | 2,267,391 | +1.84(+1.87%) |
Oct 25, 2019 | 97.06 | 98.42 | 96.66 | 98.23 | 2,031,032 | +1.39(+1.43%) |
Oct 24, 2019 | 97.81 | 98.10 | 96.48 | 96.85 | 3,320,380 | -0.23(-0.24%) |
Oct 23, 2019 | 98.85 | 99.08 | 96.16 | 97.08 | 4,999,002 | -4.88(-4.79%) |
Oct 22, 2019 | 102.30 | 103.21 | 101.82 | 101.96 | 1,809,788 | -0.21(-0.21%) |
Oct 21, 2019 | 101.32 | 102.51 | 101.14 | 102.17 | 1,509,652 | +1.50(+1.49%) |
Oct 18, 2019 | 101.31 | 101.54 | 99.70 | 100.67 | 1,571,125 | -0.48(-0.47%) |
Oct 17, 2019 | 102.78 | 103.23 | 100.81 | 101.15 | 1,624,853 | -0.54(-0.53%) |
Oct 16, 2019 | 103.64 | 104.14 | 101.51 | 101.69 | 2,135,831 | -2.48(-2.38%) |
Oct 15, 2019 | 101.84 | 104.28 | 101.61 | 104.17 | 2,859,825 | +2.71(+2.67%) |
Oct 14, 2019 | 101.67 | 102.07 | 101.14 | 101.46 | 1,916,065 | -0.81(-0.79%) |
Oct 11, 2019 | 100.90 | 103.65 | 100.90 | 102.27 | 2,856,561 | +2.56(+2.56%) |
Oct 10, 2019 | 99.13 | 100.94 | 98.87 | 99.71 | 2,069,179 | +0.34(+0.34%) |
Oct 09, 2019 | 99.10 | 100.11 | 98.19 | 99.37 | 2,074,036 | +1.78(+1.83%) |
Oct 08, 2019 | 101.14 | 101.48 | 97.55 | 97.59 | 3,524,470 | -4.33(-4.25%) |
Oct 07, 2019 | 103.83 | 104.17 | 101.87 | 101.92 | 1,918,505 | -2.01(-1.94%) |
Oct 04, 2019 | 102.85 | 104.11 | 102.24 | 103.94 | 1,563,403 | +1.99(+1.95%) |
Oct 03, 2019 | 100.11 | 102.34 | 99.31 | 101.95 | 2,045,233 | +1.75(+1.74%) |
Oct 02, 2019 | 100.35 | 100.97 | 99.41 | 100.20 | 1,803,637 | -0.75(-0.74%) |
Oct 01, 2019 | 105.57 | 106.84 | 100.74 | 100.95 | 3,156,093 | -1.79(-1.75%) |
Sep 30, 2019 | 102.11 | 103.21 | 101.64 | 102.74 | 2,605,177 | +0.63(+0.62%) |
Sep 27, 2019 | 103.87 | 104.70 | 101.49 | 102.11 | 1,650,513 | -1.93(-1.86%) |
Sep 26, 2019 | 103.77 | 104.31 | 102.68 | 104.04 | 1,134,309 | +0.42(+0.41%) |
Sep 25, 2019 | 102.20 | 103.96 | 100.93 | 103.61 | 2,605,205 | +1.58(+1.55%) |
Sep 24, 2019 | 105.78 | 105.80 | 101.71 | 102.03 | 3,185,089 | -3.06(-2.91%) |
Sep 23, 2019 | 105.70 | 105.88 | 104.28 | 105.09 | 1,881,984 | -0.96(-0.90%) |
Sep 20, 2019 | 106.44 | 107.24 | 105.40 | 106.05 | 3,568,880 | -0.51(-0.47%) |
Sep 19, 2019 | 106.76 | 107.44 | 105.81 | 106.56 | 1,825,610 | -0.63(-0.58%) |
Sep 18, 2019 | 105.94 | 107.24 | 105.58 | 107.18 | 1,478,897 | +1.18(+1.11%) |
Sep 17, 2019 | 105.73 | 106.55 | 105.23 | 106.00 | 1,573,971 | +0.02(+0.02%) |
Sep 16, 2019 | 105.91 | 106.49 | 105.35 | 105.98 | 1,296,302 | -1.16(-1.08%) |
Sep 13, 2019 | 106.69 | 107.58 | 106.13 | 107.14 | 1,790,367 | +0.29(+0.27%) |
Sep 12, 2019 | 108.50 | 108.93 | 106.23 | 106.86 | 2,233,417 | +1.08(+1.02%) |
Sep 11, 2019 | 104.85 | 107.02 | 104.10 | 105.78 | 2,596,241 | +0.97(+0.93%) |
Sep 10, 2019 | 103.32 | 104.81 | 102.30 | 104.81 | 1,587,467 | +1.02(+0.98%) |
Sep 09, 2019 | 104.08 | 104.61 | 103.25 | 103.79 | 1,314,392 | +0.18(+0.18%) |
Sep 06, 2019 | 104.11 | 104.41 | 103.38 | 103.60 | 1,323,499 | -0.32(-0.31%) |
Sep 05, 2019 | 102.32 | 104.73 | 102.16 | 103.93 | 2,495,639 | +3.52(+3.51%) |
Sep 04, 2019 | 99.50 | 100.44 | 99.44 | 100.40 | 1,284,476 | +2.58(+2.64%) |