Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 106.04 | 106.29 | 105.22 | 106.07 | 2,001,895 | -0.25(-0.23%) |
Oct 30, 2019 | 106.37 | 106.44 | 105.53 | 106.31 | 1,650,311 | +0.13(+0.12%) |
Oct 29, 2019 | 105.69 | 106.82 | 105.64 | 106.19 | 1,792,680 | +0.45(+0.43%) |
Oct 28, 2019 | 104.56 | 105.93 | 104.46 | 105.73 | 1,118,937 | +1.39(+1.34%) |
Oct 25, 2019 | 103.48 | 104.59 | 103.17 | 104.34 | 1,679,527 | -0.15(-0.14%) |
Oct 24, 2019 | 104.58 | 104.58 | 103.81 | 104.48 | 1,460,816 | +0.10(+0.09%) |
Oct 23, 2019 | 103.94 | 105.16 | 103.70 | 104.39 | 1,677,578 | +0.34(+0.32%) |
Oct 22, 2019 | 105.33 | 106.34 | 104.05 | 104.05 | 4,453,413 | +1.70(+1.66%) |
Oct 21, 2019 | 101.48 | 102.86 | 101.22 | 102.35 | 1,410,115 | +1.29(+1.28%) |
Oct 18, 2019 | 101.69 | 102.22 | 100.29 | 101.06 | 1,809,469 | -0.75(-0.74%) |
Oct 17, 2019 | 101.44 | 102.20 | 101.30 | 101.81 | 1,462,064 | +0.67(+0.66%) |
Oct 16, 2019 | 101.04 | 101.73 | 100.81 | 101.14 | 2,265,452 | -0.11(-0.11%) |
Oct 15, 2019 | 99.97 | 101.57 | 99.85 | 101.24 | 1,571,262 | +1.82(+1.83%) |
Oct 14, 2019 | 98.95 | 100.34 | 98.81 | 99.43 | 1,223,965 | +0.38(+0.38%) |
Oct 11, 2019 | 98.48 | 99.90 | 98.48 | 99.05 | 5,866,404 | +1.23(+1.25%) |
Oct 10, 2019 | 96.74 | 97.99 | 96.67 | 97.83 | 1,373,472 | +1.24(+1.28%) |
Oct 09, 2019 | 96.48 | 97.43 | 96.48 | 96.59 | 1,505,377 | +0.14(+0.14%) |
Oct 08, 2019 | 97.53 | 97.76 | 96.16 | 96.45 | 2,994,650 | -1.58(-1.61%) |
Oct 07, 2019 | 98.11 | 99.13 | 97.86 | 98.03 | 1,954,808 | -0.32(-0.32%) |
Oct 04, 2019 | 97.84 | 98.74 | 96.94 | 98.35 | 2,675,342 | +0.73(+0.75%) |
Oct 03, 2019 | 96.30 | 97.65 | 95.36 | 97.62 | 3,118,890 | +1.53(+1.59%) |
Oct 02, 2019 | 96.27 | 96.65 | 94.89 | 96.09 | 4,317,085 | -0.75(-0.78%) |
Oct 01, 2019 | 98.62 | 99.45 | 96.57 | 96.84 | 3,487,067 | -1.48(-1.51%) |
Sep 30, 2019 | 98.43 | 99.15 | 97.83 | 98.32 | 1,802,737 | +0.20(+0.20%) |
Sep 27, 2019 | 99.07 | 100.08 | 97.55 | 98.12 | 3,545,162 | -0.77(-0.78%) |
Sep 26, 2019 | 100.94 | 100.99 | 98.42 | 98.89 | 3,068,967 | -2.03(-2.01%) |
Sep 25, 2019 | 101.15 | 101.67 | 100.38 | 100.92 | 1,858,861 | -0.29(-0.28%) |
Sep 24, 2019 | 103.73 | 103.73 | 100.57 | 101.20 | 2,866,692 | -2.11(-2.05%) |
Sep 23, 2019 | 104.16 | 104.54 | 103.29 | 103.32 | 1,631,180 | -0.91(-0.87%) |
Sep 20, 2019 | 103.27 | 104.65 | 103.21 | 104.23 | 3,340,575 | +0.91(+0.88%) |
Sep 19, 2019 | 103.04 | 104.14 | 103.01 | 103.32 | 3,078,193 | +0.19(+0.18%) |
Sep 18, 2019 | 103.95 | 103.97 | 102.05 | 103.13 | 1,611,558 | -0.74(-0.71%) |
Sep 17, 2019 | 103.46 | 104.16 | 103.10 | 103.87 | 1,302,306 | +0.05(+0.05%) |
Sep 16, 2019 | 102.62 | 104.13 | 102.42 | 103.82 | 1,686,308 | +0.93(+0.90%) |
Sep 13, 2019 | 102.91 | 103.94 | 102.89 | 102.89 | 1,454,330 | +0.05(+0.05%) |
Sep 12, 2019 | 103.88 | 103.88 | 102.37 | 102.84 | 2,431,437 | -0.60(-0.58%) |
Sep 11, 2019 | 101.98 | 103.51 | 101.71 | 103.45 | 2,451,655 | +1.76(+1.73%) |
Sep 10, 2019 | 99.98 | 101.74 | 99.32 | 101.69 | 1,800,622 | +1.13(+1.13%) |
Sep 09, 2019 | 101.14 | 101.20 | 99.68 | 100.55 | 2,177,191 | -0.40(-0.40%) |
Sep 06, 2019 | 101.10 | 101.87 | 100.79 | 100.96 | 1,723,302 | -0.15(-0.15%) |
Sep 05, 2019 | 100.66 | 101.56 | 100.02 | 101.11 | 1,973,100 | +1.16(+1.17%) |
Sep 04, 2019 | 100.50 | 100.71 | 99.10 | 99.94 | 2,119,272 | +0.06(+0.06%) |
Sep 03, 2019 | 101.02 | 101.74 | 99.46 | 99.88 | 3,375,382 | -1.76(-1.73%) |
Aug 30, 2019 | 102.74 | 102.74 | 101.02 | 101.64 | 1,366,226 | -0.68(-0.67%) |
Aug 29, 2019 | 102.57 | 103.03 | 101.73 | 102.32 | 1,509,045 | +0.73(+0.72%) |
Aug 28, 2019 | 100.65 | 102.40 | 100.29 | 101.59 | 2,368,133 | +0.65(+0.64%) |
Aug 27, 2019 | 102.54 | 103.06 | 100.45 | 100.94 | 1,971,183 | -0.93(-0.91%) |
Aug 26, 2019 | 101.91 | 102.19 | 101.27 | 101.87 | 1,445,248 | +0.74(+0.73%) |
Aug 23, 2019 | 103.38 | 104.34 | 100.68 | 101.13 | 3,741,602 | -2.73(-2.62%) |
Aug 22, 2019 | 104.87 | 104.97 | 102.78 | 103.85 | 1,490,187 | -0.86(-0.82%) |
Aug 21, 2019 | 104.46 | 104.94 | 103.91 | 104.71 | 1,200,389 | +0.95(+0.91%) |
Aug 20, 2019 | 104.34 | 104.99 | 103.52 | 103.76 | 2,853,193 | -1.07(-1.02%) |
Aug 19, 2019 | 104.60 | 105.20 | 104.00 | 104.83 | 3,295,942 | +1.17(+1.13%) |
Aug 16, 2019 | 101.94 | 103.85 | 101.88 | 103.65 | 2,956,764 | +2.26(+2.23%) |
Aug 15, 2019 | 101.84 | 102.32 | 100.88 | 101.39 | 2,318,679 | -0.34(-0.34%) |
Aug 14, 2019 | 102.65 | 103.26 | 101.65 | 101.74 | 11,081,314 | -2.32(-2.23%) |
Aug 13, 2019 | 102.53 | 105.07 | 102.53 | 104.06 | 1,520,179 | +1.20(+1.17%) |
Aug 12, 2019 | 103.42 | 104.48 | 102.58 | 102.85 | 1,822,330 | -1.30(-1.25%) |
Aug 09, 2019 | 103.93 | 104.78 | 102.65 | 104.16 | 2,382,060 | -0.39(-0.38%) |
Aug 08, 2019 | 102.91 | 104.70 | 102.85 | 104.55 | 2,944,143 | +1.84(+1.79%) |
Aug 07, 2019 | 101.81 | 103.10 | 100.44 | 102.72 | 1,908,490 | +0.28(+0.27%) |
Aug 06, 2019 | 101.50 | 102.63 | 100.45 | 102.44 | 2,259,408 | +1.43(+1.42%) |
Aug 05, 2019 | 102.45 | 102.70 | 100.16 | 101.01 | 2,965,821 | -2.75(-2.65%) |
Aug 02, 2019 | 104.59 | 104.93 | 102.97 | 103.75 | 2,052,326 | -1.29(-1.23%) |