Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.39 | 94.68 | 91.77 | 93.18 | 4,294,055 | -1.49(-1.58%) |
Oct 30, 2019 | 93.90 | 94.92 | 89.55 | 94.68 | 9,845,203 | -5.85(-5.82%) |
Oct 29, 2019 | 100.59 | 101.27 | 100.31 | 100.52 | 2,210,040 | +0.19(+0.19%) |
Oct 28, 2019 | 100.50 | 101.43 | 100.33 | 100.33 | 2,322,269 | +0.38(+0.38%) |
Oct 25, 2019 | 99.71 | 100.50 | 99.50 | 99.95 | 1,075,886 | +0.14(+0.14%) |
Oct 24, 2019 | 100.43 | 100.58 | 99.62 | 99.82 | 1,676,366 | -0.29(-0.29%) |
Oct 23, 2019 | 100.89 | 101.44 | 99.03 | 100.11 | 2,042,047 | -0.76(-0.75%) |
Oct 22, 2019 | 102.89 | 102.89 | 100.84 | 100.87 | 2,012,963 | -2.03(-1.97%) |
Oct 21, 2019 | 103.41 | 103.72 | 101.98 | 102.90 | 1,383,541 | +0.01(+0.01%) |
Oct 18, 2019 | 100.77 | 103.16 | 100.39 | 102.89 | 2,131,034 | +1.77(+1.75%) |
Oct 17, 2019 | 102.33 | 102.91 | 101.01 | 101.12 | 1,474,878 | -1.02(-1.00%) |
Oct 16, 2019 | 101.63 | 102.35 | 101.24 | 102.14 | 1,411,162 | +0.17(+0.16%) |
Oct 15, 2019 | 103.87 | 104.00 | 101.28 | 101.97 | 1,959,777 | -1.39(-1.35%) |
Oct 14, 2019 | 104.45 | 105.13 | 103.26 | 103.36 | 1,149,453 | -1.49(-1.42%) |
Oct 11, 2019 | 105.18 | 105.52 | 104.47 | 104.86 | 1,937,839 | +0.11(+0.11%) |
Oct 10, 2019 | 103.53 | 105.01 | 103.46 | 104.75 | 952,261 | +0.92(+0.88%) |
Oct 09, 2019 | 103.62 | 104.33 | 103.38 | 103.83 | 1,062,285 | +0.68(+0.66%) |
Oct 08, 2019 | 103.91 | 103.91 | 102.45 | 103.15 | 1,582,645 | -1.01(-0.97%) |
Oct 07, 2019 | 104.86 | 104.98 | 104.13 | 104.16 | 1,109,599 | -0.89(-0.85%) |
Oct 04, 2019 | 104.28 | 105.31 | 104.18 | 105.05 | 1,505,280 | +0.90(+0.86%) |
Oct 03, 2019 | 103.22 | 104.55 | 102.82 | 104.15 | 1,485,312 | +0.93(+0.90%) |
Oct 02, 2019 | 102.94 | 103.25 | 102.10 | 103.22 | 1,610,304 | -0.20(-0.20%) |
Oct 01, 2019 | 103.89 | 103.91 | 102.91 | 103.43 | 1,158,495 | -0.49(-0.48%) |
Sep 30, 2019 | 103.52 | 104.27 | 103.27 | 103.92 | 1,380,885 | +0.40(+0.39%) |
Sep 27, 2019 | 103.81 | 103.94 | 102.80 | 103.52 | 1,009,305 | +0.17(+0.16%) |
Sep 26, 2019 | 102.60 | 104.28 | 102.60 | 103.35 | 1,629,732 | +1.19(+1.17%) |
Sep 25, 2019 | 102.76 | 102.86 | 101.71 | 102.16 | 2,634,803 | -0.67(-0.65%) |
Sep 24, 2019 | 104.78 | 104.91 | 102.55 | 102.83 | 3,821,448 | -1.24(-1.19%) |
Sep 23, 2019 | 102.61 | 104.91 | 102.16 | 104.07 | 1,800,094 | +1.18(+1.15%) |
Sep 20, 2019 | 104.75 | 105.24 | 102.86 | 102.89 | 3,604,115 | -1.65(-1.58%) |
Sep 19, 2019 | 104.59 | 105.12 | 104.30 | 104.54 | 1,059,753 | -0.44(-0.42%) |
Sep 18, 2019 | 103.87 | 105.00 | 103.66 | 104.97 | 2,193,011 | +1.63(+1.58%) |
Sep 17, 2019 | 101.71 | 103.43 | 101.58 | 103.34 | 2,309,694 | +2.07(+2.04%) |
Sep 16, 2019 | 101.22 | 102.37 | 100.94 | 101.27 | 1,899,103 | -0.75(-0.74%) |
Sep 13, 2019 | 103.68 | 104.33 | 101.41 | 102.03 | 2,703,632 | -1.75(-1.69%) |
Sep 12, 2019 | 105.31 | 106.23 | 103.65 | 103.78 | 2,148,561 | -0.49(-0.47%) |
Sep 11, 2019 | 105.30 | 106.19 | 103.67 | 104.26 | 2,161,056 | -1.35(-1.27%) |
Sep 10, 2019 | 107.29 | 107.35 | 104.33 | 105.61 | 2,061,970 | -2.33(-2.16%) |
Sep 09, 2019 | 109.56 | 109.56 | 107.39 | 107.94 | 1,918,661 | -1.28(-1.17%) |
Sep 06, 2019 | 108.10 | 109.42 | 107.88 | 109.22 | 1,822,687 | +0.96(+0.89%) |
Sep 05, 2019 | 108.64 | 109.12 | 108.02 | 108.25 | 1,500,941 | +0.25(+0.23%) |
Sep 04, 2019 | 107.77 | 108.01 | 106.36 | 108.01 | 1,392,616 | +1.08(+1.01%) |
Sep 03, 2019 | 107.01 | 107.64 | 106.53 | 106.93 | 1,487,520 | -0.06(-0.06%) |
Aug 30, 2019 | 108.02 | 108.02 | 106.59 | 106.99 | 1,260,021 | -0.48(-0.45%) |
Aug 29, 2019 | 107.72 | 107.85 | 106.61 | 107.48 | 1,180,412 | +0.32(+0.30%) |
Aug 28, 2019 | 107.27 | 107.55 | 106.68 | 107.16 | 959,957 | -0.01(-0.01%) |
Aug 27, 2019 | 107.71 | 108.26 | 106.89 | 107.17 | 1,506,711 | -0.24(-0.22%) |
Aug 26, 2019 | 106.45 | 107.46 | 106.25 | 107.40 | 1,233,745 | +1.76(+1.67%) |
Aug 23, 2019 | 107.17 | 107.53 | 105.28 | 105.64 | 1,965,127 | -1.83(-1.70%) |
Aug 22, 2019 | 107.70 | 108.10 | 106.83 | 107.48 | 908,908 | +0.07(+0.07%) |
Aug 21, 2019 | 107.22 | 107.71 | 106.46 | 107.40 | 1,162,629 | +0.61(+0.57%) |
Aug 20, 2019 | 106.79 | 107.84 | 106.36 | 106.80 | 1,122,463 | +0.10(+0.09%) |
Aug 19, 2019 | 106.77 | 107.01 | 105.67 | 106.70 | 1,158,965 | +0.77(+0.73%) |
Aug 16, 2019 | 106.69 | 106.89 | 105.46 | 105.93 | 1,528,965 | -0.33(-0.31%) |
Aug 15, 2019 | 105.59 | 106.45 | 105.30 | 106.26 | 1,500,122 | +0.78(+0.74%) |
Aug 14, 2019 | 106.52 | 106.74 | 105.45 | 105.48 | 1,548,086 | -1.44(-1.35%) |
Aug 13, 2019 | 106.33 | 106.92 | 105.29 | 106.92 | 1,745,020 | +0.46(+0.43%) |
Aug 12, 2019 | 108.26 | 108.37 | 105.53 | 106.47 | 1,096,534 | -2.18(-2.01%) |
Aug 09, 2019 | 107.26 | 108.74 | 106.98 | 108.65 | 1,814,170 | +1.55(+1.45%) |
Aug 08, 2019 | 106.50 | 108.34 | 106.50 | 107.10 | 2,599,626 | +0.97(+0.91%) |
Aug 07, 2019 | 105.60 | 106.21 | 104.69 | 106.13 | 2,194,160 | +0.19(+0.18%) |
Aug 06, 2019 | 105.32 | 106.38 | 103.74 | 105.94 | 1,800,568 | +0.89(+0.85%) |
Aug 05, 2019 | 106.81 | 106.81 | 103.83 | 105.04 | 2,078,695 | -2.08(-1.94%) |
Aug 02, 2019 | 106.54 | 107.41 | 105.75 | 107.12 | 1,932,697 | +0.37(+0.35%) |