Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.49 | 111.56 | 110.23 | 111.31 | 1,147,734 | +0.82(+0.74%) |
Sep 27, 2019 | 110.38 | 111.05 | 109.98 | 110.49 | 1,978,753 | +0.27(+0.25%) |
Sep 26, 2019 | 109.85 | 110.66 | 109.57 | 110.22 | 1,679,707 | +0.74(+0.67%) |
Sep 25, 2019 | 109.49 | 109.79 | 108.76 | 109.48 | 1,379,869 | +0.09(+0.09%) |
Sep 24, 2019 | 108.88 | 109.80 | 108.50 | 109.38 | 2,135,135 | +1.07(+0.99%) |
Sep 23, 2019 | 106.95 | 108.76 | 106.95 | 108.31 | 2,209,251 | +1.10(+1.02%) |
Sep 20, 2019 | 106.61 | 107.67 | 106.36 | 107.21 | 2,591,225 | +1.03(+0.97%) |
Sep 19, 2019 | 107.21 | 108.91 | 106.14 | 106.19 | 3,411,036 | -1.26(-1.17%) |
Sep 18, 2019 | 110.31 | 110.62 | 106.31 | 107.45 | 1,865,933 | -2.38(-2.17%) |
Sep 17, 2019 | 108.72 | 110.04 | 108.72 | 109.83 | 1,266,678 | +1.45(+1.34%) |
Sep 16, 2019 | 106.42 | 108.71 | 106.31 | 108.38 | 2,100,964 | +1.78(+1.67%) |
Sep 13, 2019 | 108.23 | 108.76 | 106.33 | 106.61 | 2,603,236 | -1.90(-1.75%) |
Sep 12, 2019 | 109.12 | 111.11 | 108.44 | 108.50 | 2,268,092 | -0.76(-0.70%) |
Sep 11, 2019 | 107.79 | 109.45 | 107.58 | 109.26 | 1,537,803 | +0.72(+0.67%) |
Sep 10, 2019 | 108.68 | 108.81 | 107.34 | 108.54 | 1,906,115 | -0.37(-0.34%) |
Sep 09, 2019 | 109.37 | 109.44 | 108.35 | 108.92 | 2,072,003 | -0.45(-0.41%) |
Sep 06, 2019 | 107.98 | 109.42 | 107.56 | 109.37 | 1,321,294 | +1.66(+1.54%) |
Sep 05, 2019 | 107.46 | 107.90 | 106.46 | 107.71 | 1,691,102 | +0.19(+0.17%) |
Sep 04, 2019 | 107.27 | 107.69 | 106.75 | 107.52 | 1,203,024 | +0.78(+0.73%) |
Sep 03, 2019 | 104.88 | 106.75 | 104.41 | 106.74 | 1,463,891 | +1.61(+1.54%) |
Aug 30, 2019 | 105.56 | 105.81 | 104.80 | 105.12 | 906,618 | +0.03(+0.02%) |
Aug 29, 2019 | 103.75 | 105.51 | 103.61 | 105.10 | 856,148 | +1.97(+1.91%) |
Aug 28, 2019 | 102.61 | 103.43 | 102.33 | 103.12 | 775,953 | +0.80(+0.78%) |
Aug 27, 2019 | 103.60 | 104.02 | 102.30 | 102.33 | 1,163,161 | -0.72(-0.70%) |
Aug 26, 2019 | 103.19 | 103.67 | 102.26 | 103.05 | 681,042 | +0.40(+0.39%) |
Aug 23, 2019 | 104.77 | 105.07 | 102.27 | 102.65 | 882,627 | -1.83(-1.75%) |
Aug 22, 2019 | 104.89 | 105.44 | 103.80 | 104.48 | 726,666 | -0.36(-0.34%) |
Aug 21, 2019 | 104.72 | 105.44 | 104.20 | 104.83 | 544,522 | +0.17(+0.16%) |
Aug 20, 2019 | 105.45 | 105.89 | 104.43 | 104.66 | 825,592 | -1.05(-1.00%) |
Aug 19, 2019 | 105.79 | 106.29 | 105.11 | 105.72 | 917,556 | +0.56(+0.53%) |
Aug 16, 2019 | 102.91 | 105.81 | 102.62 | 105.16 | 1,745,967 | +2.64(+2.58%) |
Aug 15, 2019 | 100.58 | 102.69 | 100.29 | 102.51 | 1,212,998 | +2.18(+2.17%) |
Aug 14, 2019 | 102.16 | 102.16 | 100.29 | 100.34 | 1,093,120 | -1.86(-1.82%) |
Aug 13, 2019 | 101.75 | 102.60 | 101.03 | 102.20 | 1,024,548 | +0.41(+0.40%) |
Aug 12, 2019 | 102.21 | 102.25 | 101.22 | 101.79 | 937,450 | -0.50(-0.49%) |
Aug 09, 2019 | 101.62 | 102.51 | 100.13 | 102.29 | 1,003,760 | +0.48(+0.47%) |
Aug 08, 2019 | 100.56 | 101.89 | 99.52 | 101.81 | 1,101,022 | +1.03(+1.02%) |
Aug 07, 2019 | 99.08 | 101.05 | 98.69 | 100.79 | 1,362,140 | +1.22(+1.23%) |
Aug 06, 2019 | 98.37 | 100.26 | 97.80 | 99.56 | 996,525 | +1.34(+1.37%) |
Aug 05, 2019 | 99.15 | 99.60 | 97.09 | 98.22 | 1,428,288 | -1.45(-1.45%) |
Aug 02, 2019 | 98.26 | 100.28 | 98.11 | 99.66 | 1,092,552 | +1.43(+1.45%) |
Aug 01, 2019 | 97.10 | 98.45 | 95.59 | 98.24 | 1,829,115 | +0.99(+1.02%) |
Jul 31, 2019 | 96.58 | 98.77 | 95.88 | 97.24 | 2,355,833 | +0.31(+0.32%) |
Jul 30, 2019 | 94.41 | 97.37 | 94.40 | 96.93 | 2,001,604 | +2.37(+2.51%) |
Jul 29, 2019 | 95.32 | 95.64 | 94.25 | 94.56 | 1,155,760 | -0.27(-0.29%) |
Jul 26, 2019 | 96.00 | 96.20 | 94.29 | 94.83 | 1,756,904 | -1.11(-1.15%) |
Jul 25, 2019 | 100.08 | 100.08 | 95.61 | 95.94 | 1,985,537 | -3.99(-3.99%) |
Jul 24, 2019 | 99.83 | 100.50 | 99.37 | 99.93 | 997,228 | +0.18(+0.18%) |
Jul 23, 2019 | 99.72 | 100.47 | 98.35 | 99.75 | 1,088,498 | -0.22(-0.22%) |
Jul 22, 2019 | 100.17 | 100.29 | 99.60 | 99.97 | 974,467 | -0.14(-0.14%) |
Jul 19, 2019 | 102.42 | 102.48 | 99.91 | 100.11 | 901,444 | -2.16(-2.11%) |
Jul 18, 2019 | 101.14 | 102.50 | 100.87 | 102.27 | 735,171 | +0.77(+0.75%) |
Jul 17, 2019 | 102.00 | 102.10 | 100.68 | 101.50 | 687,958 | -0.19(-0.19%) |
Jul 16, 2019 | 101.66 | 101.96 | 100.88 | 101.70 | 1,266,769 | -0.03(-0.03%) |
Jul 15, 2019 | 102.10 | 102.63 | 101.61 | 101.73 | 654,535 | -0.37(-0.36%) |
Jul 12, 2019 | 103.18 | 103.42 | 102.05 | 102.10 | 812,417 | -0.82(-0.79%) |
Jul 11, 2019 | 103.88 | 104.00 | 101.93 | 102.91 | 1,036,395 | -0.93(-0.89%) |
Jul 10, 2019 | 103.86 | 104.04 | 102.85 | 103.84 | 776,846 | +0.37(+0.36%) |
Jul 09, 2019 | 102.25 | 103.89 | 102.21 | 103.47 | 2,028,460 | +1.06(+1.04%) |
Jul 08, 2019 | 102.61 | 102.83 | 101.73 | 102.40 | 748,671 | -0.52(-0.50%) |
Jul 05, 2019 | 102.27 | 103.26 | 101.36 | 102.92 | 609,430 | +0.09(+0.08%) |
Jul 03, 2019 | 101.83 | 103.17 | 101.83 | 102.84 | 507,819 | +1.54(+1.52%) |
Jul 02, 2019 | 99.74 | 101.78 | 99.17 | 101.30 | 1,081,330 | +1.75(+1.76%) |