Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 109.98 | 110.74 | 109.11 | 110.12 | 863,365 | +0.14(+0.12%) |
Sep 27, 2019 | 109.75 | 111.30 | 109.46 | 109.98 | 795,148 | +0.50(+0.45%) |
Sep 26, 2019 | 109.12 | 110.06 | 108.71 | 109.49 | 728,864 | -0.56(-0.51%) |
Sep 25, 2019 | 109.58 | 110.42 | 109.06 | 110.05 | 795,335 | +0.77(+0.71%) |
Sep 24, 2019 | 109.91 | 110.31 | 108.80 | 109.27 | 688,026 | -1.01(-0.91%) |
Sep 23, 2019 | 109.49 | 110.90 | 109.18 | 110.28 | 856,484 | -0.19(-0.17%) |
Sep 20, 2019 | 111.86 | 111.86 | 110.06 | 110.47 | 1,673,142 | -1.01(-0.90%) |
Sep 19, 2019 | 111.42 | 112.03 | 110.97 | 111.48 | 761,497 | +0.05(+0.05%) |
Sep 18, 2019 | 111.21 | 111.70 | 110.06 | 111.42 | 837,661 | -0.22(-0.19%) |
Sep 17, 2019 | 111.77 | 111.88 | 110.08 | 111.64 | 1,018,311 | -0.42(-0.38%) |
Sep 16, 2019 | 112.69 | 113.47 | 111.48 | 112.06 | 674,730 | -0.94(-0.83%) |
Sep 13, 2019 | 112.81 | 114.49 | 112.51 | 113.00 | 888,211 | +1.16(+1.04%) |
Sep 12, 2019 | 112.55 | 112.56 | 110.37 | 111.84 | 837,174 | -0.10(-0.09%) |
Sep 11, 2019 | 111.16 | 111.98 | 109.26 | 111.94 | 1,052,315 | +0.89(+0.80%) |
Sep 10, 2019 | 108.93 | 111.57 | 108.73 | 111.05 | 1,488,879 | +2.17(+1.99%) |
Sep 09, 2019 | 106.62 | 109.01 | 106.44 | 108.88 | 1,001,293 | +2.56(+2.41%) |
Sep 06, 2019 | 106.15 | 106.63 | 105.22 | 106.32 | 616,906 | +0.40(+0.37%) |
Sep 05, 2019 | 103.78 | 106.56 | 103.42 | 105.92 | 909,517 | +3.43(+3.35%) |
Sep 04, 2019 | 102.05 | 103.00 | 101.64 | 102.49 | 921,602 | +1.91(+1.90%) |
Sep 03, 2019 | 100.75 | 101.40 | 99.62 | 100.58 | 654,272 | -1.50(-1.47%) |
Aug 30, 2019 | 101.62 | 102.74 | 101.40 | 102.08 | 1,178,507 | +1.45(+1.44%) |
Aug 29, 2019 | 100.11 | 101.18 | 99.74 | 100.64 | 746,082 | +2.00(+2.03%) |
Aug 28, 2019 | 96.39 | 98.80 | 95.98 | 98.64 | 886,262 | +2.09(+2.16%) |
Aug 27, 2019 | 97.38 | 97.90 | 95.39 | 96.55 | 1,155,678 | -0.16(-0.17%) |
Aug 26, 2019 | 97.35 | 98.14 | 95.95 | 96.71 | 757,821 | +0.14(+0.14%) |
Aug 23, 2019 | 101.73 | 101.75 | 96.03 | 96.57 | 1,226,371 | -5.84(-5.71%) |
Aug 22, 2019 | 102.24 | 103.36 | 100.97 | 102.42 | 963,109 | +0.51(+0.50%) |
Aug 21, 2019 | 101.86 | 102.43 | 101.64 | 101.91 | 777,189 | +1.29(+1.28%) |
Aug 20, 2019 | 100.66 | 101.01 | 99.73 | 100.62 | 680,231 | -0.68(-0.67%) |
Aug 19, 2019 | 100.90 | 101.60 | 100.31 | 101.29 | 963,969 | +1.97(+1.99%) |
Aug 16, 2019 | 97.55 | 99.64 | 97.33 | 99.32 | 893,208 | +2.58(+2.66%) |
Aug 15, 2019 | 98.10 | 98.47 | 96.03 | 96.75 | 975,530 | -1.07(-1.10%) |
Aug 14, 2019 | 98.19 | 98.66 | 97.42 | 97.82 | 1,559,096 | -2.13(-2.14%) |
Aug 13, 2019 | 97.56 | 101.79 | 97.29 | 99.95 | 1,259,159 | +2.10(+2.14%) |
Aug 12, 2019 | 97.68 | 98.49 | 97.11 | 97.85 | 924,969 | -0.43(-0.44%) |
Aug 09, 2019 | 97.94 | 98.73 | 97.14 | 98.29 | 942,405 | +0.01(+0.01%) |
Aug 08, 2019 | 96.88 | 99.52 | 96.88 | 98.28 | 1,113,169 | +2.43(+2.54%) |
Aug 07, 2019 | 92.73 | 96.00 | 92.30 | 95.85 | 1,192,767 | +1.63(+1.73%) |
Aug 06, 2019 | 93.98 | 94.45 | 92.27 | 94.22 | 1,118,448 | +1.30(+1.40%) |
Aug 05, 2019 | 94.72 | 95.37 | 91.89 | 92.92 | 1,410,788 | -3.54(-3.67%) |
Aug 02, 2019 | 96.69 | 97.01 | 94.21 | 96.46 | 1,140,637 | -1.00(-1.03%) |
Aug 01, 2019 | 100.84 | 102.13 | 96.75 | 97.46 | 1,082,320 | -3.55(-3.51%) |
Jul 31, 2019 | 101.28 | 102.13 | 100.16 | 101.00 | 1,298,360 | -0.31(-0.31%) |
Jul 30, 2019 | 100.10 | 101.49 | 99.51 | 101.32 | 995,589 | +0.36(+0.36%) |
Jul 29, 2019 | 99.94 | 101.53 | 99.73 | 100.96 | 880,331 | +0.86(+0.86%) |
Jul 26, 2019 | 100.38 | 100.53 | 98.29 | 100.09 | 758,944 | -0.31(-0.31%) |
Jul 25, 2019 | 99.94 | 101.19 | 99.08 | 100.41 | 1,165,070 | -0.12(-0.12%) |
Jul 24, 2019 | 98.59 | 101.16 | 98.59 | 100.53 | 1,366,319 | +1.75(+1.77%) |
Jul 23, 2019 | 94.55 | 99.06 | 93.73 | 98.78 | 1,664,534 | +4.15(+4.38%) |
Jul 22, 2019 | 95.71 | 96.27 | 94.21 | 94.64 | 1,119,184 | -1.24(-1.29%) |
Jul 19, 2019 | 95.43 | 96.62 | 95.10 | 95.87 | 984,826 | +0.87(+0.91%) |
Jul 18, 2019 | 94.85 | 95.75 | 94.77 | 95.00 | 837,441 | -0.45(-0.47%) |
Jul 17, 2019 | 96.61 | 96.80 | 95.44 | 95.45 | 793,647 | -1.31(-1.35%) |
Jul 16, 2019 | 96.10 | 97.34 | 95.76 | 96.76 | 796,888 | +0.88(+0.92%) |
Jul 15, 2019 | 95.87 | 95.95 | 94.96 | 95.88 | 668,037 | +0.05(+0.06%) |
Jul 12, 2019 | 94.64 | 96.66 | 94.38 | 95.83 | 797,777 | +1.50(+1.59%) |
Jul 11, 2019 | 93.58 | 94.52 | 93.34 | 94.32 | 1,730,543 | +0.83(+0.89%) |
Jul 10, 2019 | 94.53 | 94.65 | 93.13 | 93.49 | 1,398,493 | -0.30(-0.32%) |
Jul 09, 2019 | 93.54 | 93.90 | 92.37 | 93.78 | 1,003,819 | +0.00(+0.00%) |
Jul 08, 2019 | 94.25 | 94.68 | 93.20 | 93.78 | 1,013,037 | -0.81(-0.85%) |
Jul 05, 2019 | 94.83 | 95.15 | 93.87 | 94.59 | 654,280 | -1.07(-1.12%) |
Jul 03, 2019 | 95.91 | 96.26 | 94.94 | 95.67 | 478,509 | -0.56(-0.59%) |
Jul 02, 2019 | 97.76 | 97.76 | 95.79 | 96.23 | 878,386 | -1.95(-1.99%) |