Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.87 | 106.33 | 104.67 | 105.09 | 1,869,021 | -0.62(-0.59%) |
Oct 30, 2019 | 104.15 | 105.78 | 104.05 | 105.71 | 1,647,989 | +1.44(+1.38%) |
Oct 29, 2019 | 104.88 | 105.88 | 104.21 | 104.27 | 1,633,967 | -0.55(-0.52%) |
Oct 28, 2019 | 106.00 | 106.48 | 104.69 | 104.82 | 1,615,481 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.95 | 105.07 | 106.06 | 1,165,499 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.62 | 105.83 | 1,426,829 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.09 | 105.30 | 1,621,171 | -1.93(-1.80%) |
Oct 22, 2019 | 106.63 | 108.26 | 106.39 | 107.22 | 1,527,777 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.49 | 104.51 | 106.34 | 2,989,243 | -3.02(-2.76%) |
Oct 18, 2019 | 108.10 | 110.03 | 107.80 | 109.36 | 1,665,178 | +1.05(+0.97%) |
Oct 17, 2019 | 108.26 | 108.94 | 107.89 | 108.31 | 1,075,285 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.97 | 106.84 | 107.56 | 1,943,871 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.80 | 106.97 | 107.26 | 1,700,554 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.68 | 106.75 | 1,415,699 | -1.02(-0.94%) |
Oct 11, 2019 | 107.32 | 108.77 | 106.99 | 107.76 | 2,058,200 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.99 | 106.37 | 2,159,452 | +1.76(+1.69%) |
Oct 09, 2019 | 103.97 | 104.86 | 103.52 | 104.61 | 1,535,328 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.34 | 103.37 | 1,790,433 | -0.25(-0.24%) |
Oct 07, 2019 | 103.69 | 104.42 | 103.25 | 103.62 | 1,709,444 | -0.76(-0.73%) |
Oct 04, 2019 | 102.84 | 104.70 | 102.78 | 104.38 | 1,662,882 | +1.92(+1.87%) |
Oct 03, 2019 | 102.58 | 102.76 | 100.44 | 102.46 | 1,420,563 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.34 | 102.47 | 103.04 | 1,799,834 | -1.70(-1.62%) |
Oct 01, 2019 | 105.76 | 106.76 | 104.67 | 104.73 | 2,061,567 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.78 | 104.58 | 105.26 | 1,688,258 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.86 | 103.62 | 104.49 | 2,029,292 | +1.15(+1.11%) |
Sep 26, 2019 | 104.17 | 104.45 | 102.52 | 103.34 | 1,458,105 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.57 | 103.19 | 103.72 | 1,800,734 | +0.58(+0.56%) |
Sep 24, 2019 | 103.78 | 104.56 | 102.31 | 103.14 | 2,278,394 | +0.58(+0.57%) |
Sep 23, 2019 | 100.96 | 102.83 | 100.88 | 102.56 | 2,855,928 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,272 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.06 | 103.86 | 104.07 | 1,261,886 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.84 | 104.17 | 2,096,504 | +0.55(+0.53%) |
Sep 17, 2019 | 103.31 | 104.42 | 102.91 | 103.62 | 1,940,432 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.01 | 103.09 | 1,584,818 | -1.48(-1.41%) |
Sep 13, 2019 | 105.03 | 105.65 | 104.47 | 104.57 | 1,644,723 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.25 | 104.45 | 104.79 | 2,339,901 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,652 | +0.39(+0.38%) |
Sep 10, 2019 | 103.77 | 103.90 | 101.74 | 103.40 | 2,177,449 | -0.32(-0.30%) |
Sep 09, 2019 | 104.50 | 104.86 | 102.94 | 103.71 | 1,509,819 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.80 | 104.24 | 104.37 | 1,502,473 | -0.17(-0.16%) |
Sep 05, 2019 | 102.29 | 104.66 | 102.04 | 104.54 | 2,553,407 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.19 | 101.30 | 1,686,430 | +0.91(+0.90%) |
Sep 03, 2019 | 100.54 | 101.42 | 99.49 | 100.39 | 2,192,339 | -0.95(-0.93%) |
Aug 30, 2019 | 102.70 | 103.70 | 101.12 | 101.34 | 2,396,133 | -1.05(-1.03%) |
Aug 29, 2019 | 101.32 | 102.82 | 101.32 | 102.39 | 2,015,867 | +2.44(+2.44%) |
Aug 28, 2019 | 97.79 | 100.20 | 97.51 | 99.95 | 2,191,626 | +1.89(+1.93%) |
Aug 27, 2019 | 100.48 | 100.50 | 98.02 | 98.06 | 2,463,538 | -1.89(-1.89%) |
Aug 26, 2019 | 98.80 | 100.15 | 98.75 | 99.95 | 1,869,892 | +1.54(+1.56%) |
Aug 23, 2019 | 100.99 | 101.69 | 97.90 | 98.42 | 4,100,080 | -4.25(-4.14%) |
Aug 22, 2019 | 102.16 | 103.19 | 101.05 | 102.67 | 4,109,811 | +1.62(+1.61%) |
Aug 21, 2019 | 101.05 | 101.92 | 99.67 | 101.05 | 1,764,920 | +1.44(+1.45%) |
Aug 20, 2019 | 98.48 | 100.45 | 98.08 | 99.60 | 2,414,339 | +0.10(+0.10%) |
Aug 19, 2019 | 100.27 | 100.76 | 98.78 | 99.51 | 1,800,837 | +0.87(+0.88%) |
Aug 16, 2019 | 98.06 | 99.08 | 97.77 | 98.64 | 2,035,656 | +1.69(+1.75%) |
Aug 15, 2019 | 98.65 | 98.89 | 96.25 | 96.94 | 2,075,350 | -0.73(-0.74%) |
Aug 14, 2019 | 99.94 | 99.94 | 97.57 | 97.67 | 2,524,759 | -4.08(-4.01%) |
Aug 13, 2019 | 98.69 | 103.28 | 97.76 | 101.75 | 1,749,844 | +3.02(+3.06%) |
Aug 12, 2019 | 100.55 | 100.81 | 98.39 | 98.73 | 1,824,216 | -2.12(-2.10%) |
Aug 09, 2019 | 102.19 | 102.40 | 100.34 | 100.85 | 1,621,098 | -1.47(-1.44%) |
Aug 08, 2019 | 100.07 | 102.51 | 99.87 | 102.33 | 1,947,557 | +2.99(+3.01%) |
Aug 07, 2019 | 97.57 | 99.63 | 97.08 | 99.33 | 1,849,034 | +0.51(+0.51%) |
Aug 06, 2019 | 97.09 | 99.05 | 96.61 | 98.83 | 1,741,129 | +2.06(+2.13%) |
Aug 05, 2019 | 97.81 | 98.53 | 95.75 | 96.76 | 2,285,535 | -2.17(-2.19%) |
Aug 02, 2019 | 98.97 | 99.85 | 98.41 | 98.93 | 1,635,848 | -0.08(-0.08%) |