Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 116.96 | 119.52 | 116.44 | 118.40 | 26,988 | +5.64(+5.00%) |
Sep 27, 2019 | 114.08 | 114.74 | 111.20 | 112.76 | 14,100 | +4.24(+3.91%) |
Sep 26, 2019 | 107.16 | 108.62 | 106.04 | 108.52 | 6,327 | +0.76(+0.70%) |
Sep 25, 2019 | 101.04 | 108.24 | 100.60 | 107.76 | 32,710 | +8.28(+8.33%) |
Sep 24, 2019 | 102.32 | 103.42 | 99.44 | 99.48 | 19,634 | +0.80(+0.81%) |
Sep 23, 2019 | 104.00 | 106.47 | 98.64 | 98.68 | 35,083 | -9.27(-8.59%) |
Sep 20, 2019 | 109.88 | 109.92 | 107.84 | 107.95 | 5,850 | -2.17(-1.97%) |
Sep 19, 2019 | 108.88 | 110.12 | 108.56 | 110.12 | 5,361 | -0.67(-0.61%) |
Sep 18, 2019 | 108.60 | 112.80 | 106.53 | 110.80 | 25,841 | +3.75(+3.50%) |
Sep 17, 2019 | 108.68 | 109.36 | 106.12 | 107.05 | 13,905 | -1.55(-1.43%) |
Sep 16, 2019 | 109.20 | 110.23 | 107.56 | 108.61 | 16,532 | -5.83(-5.10%) |
Sep 13, 2019 | 107.00 | 114.92 | 106.84 | 114.44 | 24,350 | +7.52(+7.03%) |
Sep 12, 2019 | 105.92 | 107.38 | 104.60 | 106.92 | 17,017 | +0.68(+0.64%) |
Sep 11, 2019 | 108.16 | 108.36 | 106.07 | 106.24 | 10,273 | -1.36(-1.26%) |
Sep 10, 2019 | 105.92 | 107.60 | 105.78 | 107.60 | 38,597 | -0.08(-0.07%) |
Sep 09, 2019 | 106.60 | 108.12 | 105.68 | 107.68 | 38,622 | +0.48(+0.45%) |
Sep 06, 2019 | 100.28 | 108.04 | 99.27 | 107.20 | 82,275 | +6.24(+6.18%) |
Sep 05, 2019 | 95.36 | 102.28 | 95.32 | 100.96 | 62,276 | +9.56(+10.46%) |
Sep 04, 2019 | 94.28 | 94.56 | 91.40 | 91.40 | 36,858 | -4.80(-4.99%) |
Sep 03, 2019 | 99.96 | 100.60 | 95.68 | 96.20 | 52,407 | -9.16(-8.69%) |
Aug 30, 2019 | 105.80 | 107.08 | 104.00 | 105.36 | 13,075 | -0.84(-0.79%) |
Aug 29, 2019 | 102.80 | 108.56 | 102.40 | 106.20 | 28,550 | +1.14(+1.09%) |
Aug 28, 2019 | 105.24 | 106.92 | 104.51 | 105.06 | 9,330 | -1.82(-1.70%) |
Aug 27, 2019 | 109.32 | 110.12 | 106.72 | 106.88 | 23,727 | -6.68(-5.88%) |
Aug 26, 2019 | 114.04 | 114.56 | 112.12 | 113.56 | 32,188 | -2.76(-2.37%) |
Aug 23, 2019 | 121.00 | 121.60 | 116.00 | 116.32 | 15,500 | -5.56(-4.56%) |
Aug 22, 2019 | 122.12 | 122.12 | 121.04 | 121.88 | 5,221 | +1.05(+0.87%) |
Aug 21, 2019 | 121.88 | 121.88 | 120.24 | 120.83 | 5,154 | +0.19(+0.16%) |
Aug 20, 2019 | 122.92 | 122.92 | 120.26 | 120.64 | 7,208 | -4.20(-3.36%) |
Aug 19, 2019 | 123.72 | 124.89 | 122.84 | 124.84 | 23,112 | +3.52(+2.90%) |
Aug 16, 2019 | 119.56 | 121.60 | 119.56 | 121.32 | 56,275 | +1.77(+1.48%) |
Aug 15, 2019 | 119.52 | 120.34 | 119.09 | 119.55 | 3,049 | -0.47(-0.39%) |
Aug 14, 2019 | 119.80 | 121.48 | 118.40 | 120.02 | 8,340 | -3.65(-2.95%) |
Aug 13, 2019 | 119.00 | 130.84 | 118.88 | 123.67 | 25,119 | +1.71(+1.40%) |
Aug 12, 2019 | 123.56 | 123.80 | 121.56 | 121.96 | 3,228 | -1.27(-1.03%) |
Aug 09, 2019 | 123.56 | 124.60 | 122.16 | 123.23 | 7,825 | +0.31(+0.25%) |
Aug 08, 2019 | 124.80 | 125.36 | 121.76 | 122.92 | 11,003 | +1.00(+0.82%) |
Aug 07, 2019 | 124.24 | 124.28 | 119.28 | 121.92 | 39,194 | -10.24(-7.75%) |
Aug 06, 2019 | 131.76 | 132.84 | 131.52 | 132.16 | 4,033 | -0.83(-0.63%) |
Aug 05, 2019 | 132.12 | 134.12 | 130.64 | 133.00 | 6,104 | -2.64(-1.95%) |
Aug 02, 2019 | 137.20 | 137.20 | 134.36 | 135.64 | 8,700 | +2.52(+1.89%) |
Aug 01, 2019 | 138.88 | 138.92 | 132.70 | 133.12 | 13,582 | -1.96(-1.45%) |
Jul 31, 2019 | 131.96 | 135.72 | 131.48 | 135.08 | 18,797 | +5.24(+4.04%) |
Jul 30, 2019 | 131.00 | 131.52 | 129.20 | 129.84 | 5,184 | -1.72(-1.31%) |
Jul 29, 2019 | 132.20 | 133.28 | 131.52 | 131.56 | 6,180 | -1.78(-1.33%) |
Jul 26, 2019 | 131.44 | 133.55 | 131.28 | 133.34 | 5,450 | +0.78(+0.58%) |
Jul 25, 2019 | 130.52 | 133.40 | 130.41 | 132.56 | 6,237 | +3.12(+2.41%) |
Jul 24, 2019 | 129.31 | 130.24 | 128.89 | 129.44 | 4,350 | -3.25(-2.45%) |
Jul 23, 2019 | 131.56 | 132.72 | 130.40 | 132.69 | 4,123 | +0.06(+0.04%) |
Jul 22, 2019 | 133.80 | 133.80 | 132.14 | 132.64 | 6,224 | -3.40(-2.50%) |
Jul 19, 2019 | 131.84 | 138.00 | 129.36 | 136.04 | 16,775 | +2.52(+1.89%) |
Jul 18, 2019 | 137.40 | 138.56 | 133.20 | 133.52 | 13,681 | -6.12(-4.38%) |
Jul 17, 2019 | 143.80 | 143.88 | 139.36 | 139.64 | 12,674 | -8.36(-5.65%) |
Jul 16, 2019 | 149.04 | 149.04 | 144.80 | 148.00 | 5,908 | -2.92(-1.93%) |
Jul 15, 2019 | 153.28 | 153.28 | 150.92 | 150.92 | 699 | -3.51(-2.27%) |
Jul 12, 2019 | 156.24 | 156.84 | 154.03 | 154.43 | 5,400 | -1.90(-1.21%) |
Jul 11, 2019 | 154.75 | 156.73 | 154.20 | 156.33 | 6,780 | +2.16(+1.40%) |
Jul 10, 2019 | 154.00 | 156.40 | 153.72 | 154.17 | 5,770 | -2.68(-1.71%) |
Jul 09, 2019 | 158.12 | 158.92 | 156.85 | 156.85 | 1,229 | -2.03(-1.28%) |
Jul 08, 2019 | 157.60 | 158.88 | 157.24 | 158.88 | 2,084 | -0.02(-0.01%) |
Jul 05, 2019 | 157.96 | 160.00 | 157.96 | 158.90 | 8,100 | +5.90(+3.86%) |
Jul 03, 2019 | 153.04 | 153.04 | 152.60 | 153.00 | 725 | -0.28(-0.18%) |
Jul 02, 2019 | 156.60 | 156.60 | 153.28 | 153.28 | 2,978 | -3.00(-1.92%) |