Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.14 | 103.16 | 103.09 | 103.09 | 225,575 | +0.00(+0.00%) |
Nov 27, 2019 | 103.10 | 103.13 | 103.07 | 103.09 | 454,469 | +0.00(+0.00%) |
Nov 26, 2019 | 103.11 | 103.14 | 103.07 | 103.09 | 577,652 | +0.10(+0.10%) |
Nov 25, 2019 | 102.98 | 103.03 | 102.95 | 102.99 | 819,553 | +0.06(+0.05%) |
Nov 22, 2019 | 102.96 | 102.98 | 102.93 | 102.94 | 708,034 | -0.02(-0.02%) |
Nov 21, 2019 | 102.86 | 102.99 | 102.81 | 102.95 | 1,290,218 | +0.02(+0.02%) |
Nov 20, 2019 | 102.93 | 103.00 | 102.88 | 102.94 | 623,749 | +0.22(+0.21%) |
Nov 19, 2019 | 102.68 | 102.76 | 102.68 | 102.72 | 816,324 | +0.02(+0.02%) |
Nov 18, 2019 | 102.70 | 102.75 | 102.66 | 102.70 | 882,050 | +0.04(+0.04%) |
Nov 15, 2019 | 102.71 | 102.72 | 102.59 | 102.67 | 764,788 | -0.02(-0.02%) |
Nov 14, 2019 | 102.67 | 102.82 | 102.66 | 102.68 | 722,630 | +0.13(+0.13%) |
Nov 13, 2019 | 102.51 | 102.56 | 102.44 | 102.55 | 707,819 | +0.15(+0.15%) |
Nov 12, 2019 | 102.33 | 102.42 | 102.31 | 102.39 | 586,102 | +0.03(+0.03%) |
Nov 11, 2019 | 102.38 | 102.40 | 102.34 | 102.37 | 428,886 | +0.06(+0.06%) |
Nov 08, 2019 | 102.34 | 102.45 | 102.27 | 102.31 | 625,946 | -0.02(-0.02%) |
Nov 07, 2019 | 102.58 | 102.58 | 102.20 | 102.32 | 910,250 | -0.43(-0.42%) |
Nov 06, 2019 | 102.68 | 102.76 | 102.64 | 102.76 | 792,747 | +0.03(+0.03%) |
Nov 05, 2019 | 102.75 | 102.75 | 102.58 | 102.73 | 852,122 | -0.16(-0.16%) |
Nov 04, 2019 | 102.93 | 102.93 | 102.84 | 102.89 | 765,143 | -0.10(-0.10%) |
Nov 01, 2019 | 103.01 | 103.06 | 102.92 | 102.99 | 1,064,707 | -0.04(-0.04%) |
Oct 31, 2019 | 102.89 | 103.12 | 102.84 | 103.03 | 759,063 | +0.32(+0.31%) |
Oct 30, 2019 | 102.57 | 102.72 | 102.56 | 102.72 | 965,979 | +0.16(+0.16%) |
Oct 29, 2019 | 102.62 | 102.63 | 102.50 | 102.56 | 788,683 | -0.05(-0.04%) |
Oct 28, 2019 | 102.62 | 102.62 | 102.47 | 102.60 | 850,175 | -0.05(-0.05%) |
Oct 25, 2019 | 102.70 | 102.74 | 102.59 | 102.66 | 562,326 | -0.01(-0.01%) |
Oct 24, 2019 | 102.58 | 102.70 | 102.58 | 102.66 | 588,359 | +0.06(+0.06%) |
Oct 23, 2019 | 102.62 | 102.71 | 102.58 | 102.60 | 535,525 | -0.05(-0.04%) |
Oct 22, 2019 | 102.64 | 102.65 | 102.55 | 102.65 | 741,327 | +0.06(+0.06%) |
Oct 21, 2019 | 102.67 | 102.70 | 102.57 | 102.58 | 419,119 | -0.25(-0.25%) |
Oct 18, 2019 | 102.81 | 102.84 | 102.77 | 102.84 | 411,020 | +0.04(+0.04%) |
Oct 17, 2019 | 102.85 | 102.88 | 102.76 | 102.80 | 622,956 | -0.21(-0.20%) |
Oct 16, 2019 | 102.98 | 103.03 | 102.91 | 103.01 | 647,968 | +0.00(+0.00%) |
Oct 15, 2019 | 103.05 | 103.08 | 102.89 | 103.01 | 430,295 | -0.07(-0.07%) |
Oct 14, 2019 | 102.99 | 103.09 | 102.96 | 103.08 | 371,799 | +0.18(+0.17%) |
Oct 11, 2019 | 103.13 | 103.13 | 102.78 | 102.90 | 1,337,368 | -0.29(-0.28%) |
Oct 10, 2019 | 103.39 | 103.39 | 103.19 | 103.19 | 725,593 | -0.18(-0.18%) |
Oct 09, 2019 | 103.39 | 103.43 | 103.30 | 103.37 | 698,414 | -0.03(-0.03%) |
Oct 08, 2019 | 103.27 | 103.44 | 103.25 | 103.39 | 1,882,251 | +0.30(+0.29%) |
Oct 07, 2019 | 103.13 | 103.19 | 103.08 | 103.10 | 628,547 | -0.08(-0.08%) |
Oct 04, 2019 | 103.17 | 103.26 | 103.15 | 103.18 | 831,130 | +0.00(+0.00%) |
Oct 03, 2019 | 103.05 | 103.24 | 103.03 | 103.18 | 850,771 | +0.22(+0.21%) |
Oct 02, 2019 | 102.89 | 103.00 | 102.86 | 102.96 | 618,760 | +0.18(+0.18%) |
Oct 01, 2019 | 102.53 | 102.83 | 102.47 | 102.78 | 891,701 | +0.05(+0.05%) |
Sep 30, 2019 | 102.69 | 102.78 | 102.65 | 102.73 | 1,352,264 | +0.00(+0.00%) |
Sep 27, 2019 | 102.69 | 102.76 | 102.64 | 102.73 | 526,345 | +0.04(+0.04%) |
Sep 26, 2019 | 102.70 | 102.77 | 102.56 | 102.69 | 652,887 | -0.01(-0.01%) |
Sep 25, 2019 | 102.83 | 102.88 | 102.65 | 102.69 | 550,042 | -0.23(-0.22%) |
Sep 24, 2019 | 102.84 | 102.97 | 102.80 | 102.92 | 1,112,169 | +0.19(+0.18%) |
Sep 23, 2019 | 102.75 | 102.88 | 102.69 | 102.73 | 1,576,468 | +0.10(+0.10%) |
Sep 20, 2019 | 102.42 | 102.64 | 102.40 | 102.63 | 671,842 | +0.18(+0.18%) |
Sep 19, 2019 | 102.37 | 102.49 | 102.34 | 102.45 | 807,572 | +0.25(+0.25%) |
Sep 18, 2019 | 102.16 | 102.33 | 102.13 | 102.20 | 2,094,356 | +0.17(+0.17%) |
Sep 17, 2019 | 102.01 | 102.04 | 101.92 | 102.03 | 996,537 | +0.12(+0.11%) |
Sep 16, 2019 | 102.13 | 102.15 | 101.88 | 101.91 | 974,154 | -0.16(-0.16%) |
Sep 13, 2019 | 102.33 | 102.33 | 102.02 | 102.07 | 1,385,002 | -0.38(-0.37%) |
Sep 12, 2019 | 102.61 | 102.63 | 102.30 | 102.45 | 1,307,802 | -0.05(-0.05%) |
Sep 11, 2019 | 102.71 | 102.72 | 102.49 | 102.51 | 1,260,816 | -0.30(-0.29%) |
Sep 10, 2019 | 102.88 | 102.93 | 102.74 | 102.80 | 1,624,842 | -0.21(-0.20%) |
Sep 09, 2019 | 103.04 | 103.05 | 102.95 | 103.01 | 506,622 | -0.29(-0.28%) |
Sep 06, 2019 | 103.34 | 103.34 | 103.23 | 103.30 | 459,483 | +0.00(+0.00%) |
Sep 05, 2019 | 103.42 | 103.44 | 103.23 | 103.30 | 1,271,353 | -0.26(-0.25%) |
Sep 04, 2019 | 103.56 | 103.66 | 103.55 | 103.56 | 442,404 | +0.00(+0.00%) |