Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.03 | 103.10 | 102.88 | 103.04 | 146,870 | +0.05(+0.05%) |
Oct 30, 2019 | 102.66 | 103.03 | 102.42 | 103.00 | 100,094 | +0.31(+0.30%) |
Oct 29, 2019 | 102.55 | 102.71 | 102.51 | 102.68 | 51,021 | +0.08(+0.08%) |
Oct 28, 2019 | 102.42 | 102.61 | 102.42 | 102.61 | 27,826 | +0.21(+0.21%) |
Oct 25, 2019 | 102.55 | 102.55 | 102.33 | 102.39 | 88,666 | -0.20(-0.19%) |
Oct 24, 2019 | 102.88 | 102.88 | 102.53 | 102.59 | 142,765 | -0.29(-0.28%) |
Oct 23, 2019 | 102.77 | 102.94 | 102.71 | 102.88 | 60,745 | -0.01(-0.01%) |
Oct 22, 2019 | 102.96 | 103.06 | 102.78 | 102.89 | 174,298 | -0.15(-0.14%) |
Oct 21, 2019 | 103.12 | 103.14 | 102.95 | 103.03 | 98,763 | -0.13(-0.12%) |
Oct 18, 2019 | 103.00 | 103.20 | 102.91 | 103.16 | 257,985 | +0.33(+0.32%) |
Oct 17, 2019 | 102.80 | 102.89 | 102.69 | 102.83 | 254,786 | +0.45(+0.44%) |
Oct 16, 2019 | 102.09 | 102.46 | 102.08 | 102.38 | 107,027 | +0.40(+0.39%) |
Oct 15, 2019 | 101.66 | 102.09 | 101.60 | 101.98 | 278,604 | +0.06(+0.06%) |
Oct 14, 2019 | 101.92 | 101.98 | 101.85 | 101.92 | 30,780 | -0.16(-0.15%) |
Oct 11, 2019 | 102.19 | 102.26 | 101.94 | 102.08 | 210,621 | +0.32(+0.32%) |
Oct 10, 2019 | 101.86 | 101.91 | 101.73 | 101.76 | 99,862 | +0.30(+0.30%) |
Oct 09, 2019 | 101.50 | 101.54 | 101.42 | 101.46 | 54,087 | +0.19(+0.18%) |
Oct 08, 2019 | 101.48 | 101.50 | 101.17 | 101.27 | 350,771 | -0.17(-0.17%) |
Oct 07, 2019 | 101.63 | 101.69 | 101.42 | 101.45 | 66,913 | -0.09(-0.09%) |
Oct 04, 2019 | 101.33 | 101.58 | 101.33 | 101.54 | 79,317 | +0.08(+0.08%) |
Oct 03, 2019 | 101.32 | 101.71 | 101.27 | 101.46 | 417,501 | +0.11(+0.11%) |
Oct 02, 2019 | 101.15 | 101.37 | 101.14 | 101.35 | 402,733 | +0.21(+0.21%) |
Oct 01, 2019 | 100.72 | 101.16 | 100.65 | 101.14 | 935,560 | +0.34(+0.34%) |
Sep 30, 2019 | 100.74 | 100.90 | 100.72 | 100.80 | 152,098 | -0.38(-0.37%) |
Sep 27, 2019 | 101.03 | 101.32 | 101.03 | 101.17 | 120,927 | +0.20(+0.20%) |
Sep 26, 2019 | 101.31 | 101.40 | 100.88 | 100.97 | 149,490 | -0.24(-0.24%) |
Sep 25, 2019 | 101.56 | 101.58 | 101.14 | 101.21 | 154,521 | -0.66(-0.65%) |
Sep 24, 2019 | 101.70 | 101.92 | 101.66 | 101.88 | 106,545 | +0.19(+0.19%) |
Sep 23, 2019 | 101.59 | 101.71 | 101.56 | 101.68 | 132,584 | -0.22(-0.22%) |
Sep 20, 2019 | 101.89 | 101.94 | 101.71 | 101.91 | 228,293 | -0.23(-0.23%) |
Sep 19, 2019 | 102.31 | 102.34 | 102.09 | 102.14 | 90,802 | +0.11(+0.10%) |
Sep 18, 2019 | 102.22 | 102.34 | 101.86 | 102.03 | 89,062 | -0.34(-0.33%) |
Sep 17, 2019 | 102.01 | 102.40 | 101.92 | 102.37 | 124,019 | +0.58(+0.57%) |
Sep 16, 2019 | 101.91 | 101.94 | 101.67 | 101.79 | 86,836 | -0.63(-0.62%) |
Sep 13, 2019 | 102.41 | 102.53 | 102.33 | 102.42 | 93,187 | +0.07(+0.07%) |
Sep 12, 2019 | 101.62 | 102.54 | 101.51 | 102.35 | 243,245 | +0.50(+0.49%) |
Sep 11, 2019 | 101.70 | 101.86 | 101.62 | 101.86 | 89,159 | -0.27(-0.27%) |
Sep 10, 2019 | 102.11 | 102.23 | 102.05 | 102.13 | 76,759 | -0.09(-0.09%) |
Sep 09, 2019 | 102.19 | 102.36 | 102.18 | 102.22 | 76,501 | +0.21(+0.21%) |
Sep 06, 2019 | 102.16 | 102.27 | 101.99 | 102.00 | 89,385 | -0.11(-0.10%) |
Sep 05, 2019 | 102.45 | 102.56 | 102.06 | 102.11 | 182,064 | +0.04(+0.04%) |
Sep 04, 2019 | 101.88 | 102.11 | 101.88 | 102.07 | 191,478 | +0.58(+0.58%) |
Sep 03, 2019 | 101.24 | 101.54 | 101.09 | 101.49 | 538,717 | -0.22(-0.22%) |
Aug 30, 2019 | 102.14 | 102.22 | 101.44 | 101.71 | 202,299 | -0.59(-0.58%) |
Aug 29, 2019 | 102.35 | 102.63 | 102.17 | 102.31 | 548,212 | -0.18(-0.18%) |
Aug 28, 2019 | 102.56 | 102.56 | 102.46 | 102.49 | 59,674 | -0.13(-0.12%) |
Aug 27, 2019 | 102.69 | 102.75 | 102.58 | 102.62 | 46,668 | -0.06(-0.06%) |
Aug 26, 2019 | 102.93 | 102.93 | 102.67 | 102.67 | 62,948 | -0.41(-0.40%) |
Aug 23, 2019 | 102.49 | 103.20 | 102.20 | 103.08 | 541,349 | +0.53(+0.52%) |
Aug 22, 2019 | 102.59 | 102.69 | 102.45 | 102.55 | 67,636 | -0.05(-0.05%) |
Aug 21, 2019 | 102.74 | 102.79 | 102.55 | 102.60 | 101,154 | -0.13(-0.12%) |
Aug 20, 2019 | 102.50 | 102.79 | 102.41 | 102.72 | 158,526 | +0.20(+0.20%) |
Aug 19, 2019 | 102.69 | 102.74 | 102.51 | 102.52 | 121,217 | -0.14(-0.13%) |
Aug 16, 2019 | 102.47 | 102.77 | 102.45 | 102.66 | 194,696 | -0.22(-0.22%) |
Aug 15, 2019 | 103.13 | 103.13 | 102.67 | 102.88 | 559,517 | -0.17(-0.17%) |
Aug 14, 2019 | 103.44 | 103.47 | 103.02 | 103.05 | 211,678 | -0.37(-0.36%) |
Aug 13, 2019 | 103.80 | 103.81 | 103.40 | 103.42 | 106,266 | -0.35(-0.34%) |
Aug 12, 2019 | 103.77 | 103.91 | 103.76 | 103.77 | 61,646 | +0.10(+0.09%) |
Aug 09, 2019 | 103.68 | 103.85 | 103.57 | 103.68 | 84,248 | +0.13(+0.12%) |
Aug 08, 2019 | 103.60 | 103.95 | 103.51 | 103.55 | 559,712 | -0.15(-0.14%) |
Aug 07, 2019 | 103.90 | 104.04 | 103.69 | 103.70 | 101,320 | +0.05(+0.05%) |
Aug 06, 2019 | 103.41 | 103.71 | 103.38 | 103.65 | 185,501 | +0.03(+0.03%) |
Aug 05, 2019 | 103.39 | 103.78 | 103.39 | 103.62 | 421,166 | +0.78(+0.76%) |
Aug 02, 2019 | 102.64 | 102.91 | 102.64 | 102.84 | 166,442 | +0.13(+0.12%) |