Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.39 | 111.46 | 110.13 | 111.21 | 1,148,790 | +0.82(+0.74%) |
Sep 27, 2019 | 110.28 | 110.94 | 109.88 | 110.39 | 1,980,573 | +0.27(+0.25%) |
Sep 26, 2019 | 109.75 | 110.56 | 109.47 | 110.11 | 1,681,252 | +0.74(+0.67%) |
Sep 25, 2019 | 109.39 | 109.69 | 108.66 | 109.38 | 1,381,138 | +0.09(+0.09%) |
Sep 24, 2019 | 108.78 | 109.69 | 108.40 | 109.28 | 2,137,099 | +1.07(+0.99%) |
Sep 23, 2019 | 106.85 | 108.66 | 106.85 | 108.21 | 2,211,283 | +1.10(+1.02%) |
Sep 20, 2019 | 106.51 | 107.57 | 106.26 | 107.12 | 2,593,608 | +1.03(+0.97%) |
Sep 19, 2019 | 107.12 | 108.81 | 106.05 | 106.09 | 3,414,173 | -1.26(-1.17%) |
Sep 18, 2019 | 110.21 | 110.52 | 106.22 | 107.35 | 1,867,650 | -2.38(-2.17%) |
Sep 17, 2019 | 108.61 | 109.94 | 108.61 | 109.73 | 1,267,843 | +1.45(+1.34%) |
Sep 16, 2019 | 106.32 | 108.61 | 106.22 | 108.28 | 2,102,897 | +1.77(+1.66%) |
Sep 13, 2019 | 108.14 | 108.66 | 106.23 | 106.51 | 2,605,631 | -1.89(-1.75%) |
Sep 12, 2019 | 109.02 | 111.00 | 108.34 | 108.40 | 2,270,179 | -0.76(-0.70%) |
Sep 11, 2019 | 107.69 | 109.35 | 107.48 | 109.16 | 1,539,218 | +0.72(+0.67%) |
Sep 10, 2019 | 108.58 | 108.71 | 107.24 | 108.44 | 1,907,868 | -0.37(-0.34%) |
Sep 09, 2019 | 109.27 | 109.34 | 108.25 | 108.81 | 2,073,909 | -0.45(-0.41%) |
Sep 06, 2019 | 107.88 | 109.32 | 107.46 | 109.27 | 1,322,510 | +1.66(+1.54%) |
Sep 05, 2019 | 107.36 | 107.80 | 106.36 | 107.61 | 1,692,657 | +0.19(+0.17%) |
Sep 04, 2019 | 107.17 | 107.59 | 106.66 | 107.42 | 1,204,130 | +0.78(+0.73%) |
Sep 03, 2019 | 104.78 | 106.65 | 104.31 | 106.64 | 1,465,237 | +1.61(+1.54%) |
Aug 30, 2019 | 105.46 | 105.71 | 104.70 | 105.03 | 907,452 | +0.02(+0.02%) |
Aug 29, 2019 | 103.65 | 105.42 | 103.51 | 105.00 | 856,936 | +1.97(+1.91%) |
Aug 28, 2019 | 102.51 | 103.34 | 102.23 | 103.03 | 776,667 | +0.80(+0.78%) |
Aug 27, 2019 | 103.51 | 103.92 | 102.21 | 102.23 | 1,164,231 | -0.72(-0.70%) |
Aug 26, 2019 | 103.10 | 103.57 | 102.16 | 102.95 | 681,668 | +0.40(+0.39%) |
Aug 23, 2019 | 104.68 | 104.97 | 102.17 | 102.55 | 883,439 | -1.83(-1.75%) |
Aug 22, 2019 | 104.80 | 105.34 | 103.70 | 104.38 | 727,334 | -0.36(-0.34%) |
Aug 21, 2019 | 104.63 | 105.34 | 104.10 | 104.74 | 545,023 | +0.17(+0.16%) |
Aug 20, 2019 | 105.35 | 105.80 | 104.33 | 104.57 | 826,351 | -1.05(-1.00%) |
Aug 19, 2019 | 105.69 | 106.19 | 105.01 | 105.62 | 918,400 | +0.56(+0.53%) |
Aug 16, 2019 | 102.82 | 105.71 | 102.53 | 105.06 | 1,747,573 | +2.64(+2.58%) |
Aug 15, 2019 | 100.49 | 102.60 | 100.20 | 102.42 | 1,214,113 | +2.18(+2.17%) |
Aug 14, 2019 | 102.07 | 102.07 | 100.20 | 100.24 | 1,094,126 | -1.86(-1.82%) |
Aug 13, 2019 | 101.65 | 102.50 | 100.94 | 102.10 | 1,025,491 | +0.41(+0.40%) |
Aug 12, 2019 | 102.11 | 102.16 | 101.13 | 101.70 | 938,312 | -0.50(-0.49%) |
Aug 09, 2019 | 101.53 | 102.42 | 100.04 | 102.20 | 1,004,684 | +0.48(+0.47%) |
Aug 08, 2019 | 100.46 | 101.80 | 99.43 | 101.72 | 1,102,035 | +1.03(+1.02%) |
Aug 07, 2019 | 98.99 | 100.96 | 98.60 | 100.69 | 1,363,393 | +1.22(+1.23%) |
Aug 06, 2019 | 98.28 | 100.17 | 97.71 | 99.47 | 997,442 | +1.34(+1.37%) |
Aug 05, 2019 | 99.06 | 99.50 | 97.00 | 98.13 | 1,429,602 | -1.44(-1.45%) |
Aug 02, 2019 | 98.17 | 100.18 | 98.02 | 99.57 | 1,093,557 | +1.43(+1.45%) |
Aug 01, 2019 | 97.02 | 98.36 | 95.50 | 98.15 | 1,830,797 | +0.99(+1.02%) |
Jul 31, 2019 | 96.49 | 98.68 | 95.80 | 97.15 | 2,357,999 | +0.31(+0.32%) |
Jul 30, 2019 | 94.32 | 97.28 | 94.31 | 96.85 | 2,003,445 | +2.37(+2.51%) |
Jul 29, 2019 | 95.23 | 95.55 | 94.16 | 94.48 | 1,156,823 | -0.27(-0.29%) |
Jul 26, 2019 | 95.91 | 96.11 | 94.20 | 94.75 | 1,758,520 | -1.10(-1.15%) |
Jul 25, 2019 | 99.99 | 99.99 | 95.52 | 95.85 | 1,987,363 | -3.98(-3.99%) |
Jul 24, 2019 | 99.73 | 100.41 | 99.28 | 99.84 | 998,146 | +0.18(+0.18%) |
Jul 23, 2019 | 99.63 | 100.38 | 98.26 | 99.66 | 1,089,500 | -0.22(-0.22%) |
Jul 22, 2019 | 100.08 | 100.20 | 99.50 | 99.88 | 975,363 | -0.14(-0.14%) |
Jul 19, 2019 | 102.33 | 102.38 | 99.82 | 100.01 | 902,273 | -2.16(-2.11%) |
Jul 18, 2019 | 101.04 | 102.40 | 100.78 | 102.17 | 735,847 | +0.77(+0.75%) |
Jul 17, 2019 | 101.91 | 102.00 | 100.58 | 101.41 | 688,591 | -0.20(-0.19%) |
Jul 16, 2019 | 101.57 | 101.87 | 100.79 | 101.60 | 1,267,934 | -0.03(-0.03%) |
Jul 15, 2019 | 102.01 | 102.54 | 101.52 | 101.64 | 655,137 | -0.36(-0.36%) |
Jul 12, 2019 | 103.08 | 103.33 | 101.95 | 102.00 | 813,164 | -0.82(-0.79%) |
Jul 11, 2019 | 103.79 | 103.91 | 101.83 | 102.82 | 1,037,348 | -0.92(-0.89%) |
Jul 10, 2019 | 103.77 | 103.95 | 102.76 | 103.74 | 777,560 | +0.37(+0.36%) |
Jul 09, 2019 | 102.16 | 103.79 | 102.11 | 103.37 | 2,030,325 | +1.06(+1.04%) |
Jul 08, 2019 | 102.52 | 102.74 | 101.64 | 102.31 | 749,360 | -0.52(-0.50%) |
Jul 05, 2019 | 102.18 | 103.17 | 101.26 | 102.83 | 609,990 | +0.08(+0.08%) |
Jul 03, 2019 | 101.74 | 103.07 | 101.74 | 102.74 | 508,286 | +1.54(+1.52%) |
Jul 02, 2019 | 99.65 | 101.69 | 99.08 | 101.20 | 1,082,325 | +1.75(+1.76%) |