Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 101.71 | 102.99 | 101.23 | 102.71 | 1,101,077 | +0.84(+0.83%) |
Oct 30, 2019 | 99.40 | 101.86 | 99.03 | 101.86 | 743,972 | +2.53(+2.55%) |
Oct 29, 2019 | 97.60 | 99.73 | 95.00 | 99.33 | 1,227,191 | +0.72(+0.73%) |
Oct 28, 2019 | 98.52 | 98.92 | 97.86 | 98.62 | 433,530 | +0.24(+0.24%) |
Oct 25, 2019 | 96.69 | 98.66 | 96.39 | 98.38 | 670,592 | +1.56(+1.61%) |
Oct 24, 2019 | 98.07 | 99.14 | 96.73 | 96.82 | 341,887 | -0.69(-0.70%) |
Oct 23, 2019 | 97.70 | 98.64 | 97.02 | 97.51 | 214,924 | -0.09(-0.09%) |
Oct 22, 2019 | 99.77 | 100.07 | 97.39 | 97.60 | 304,936 | -2.07(-2.08%) |
Oct 21, 2019 | 100.48 | 100.48 | 99.47 | 99.67 | 357,109 | -0.43(-0.43%) |
Oct 18, 2019 | 99.89 | 100.46 | 99.17 | 100.10 | 221,084 | -0.19(-0.19%) |
Oct 17, 2019 | 99.49 | 100.71 | 99.30 | 100.28 | 216,686 | +0.96(+0.97%) |
Oct 16, 2019 | 98.92 | 99.81 | 98.59 | 99.32 | 270,394 | +0.09(+0.09%) |
Oct 15, 2019 | 98.21 | 99.56 | 97.68 | 99.24 | 344,791 | +1.72(+1.76%) |
Oct 14, 2019 | 97.78 | 98.05 | 97.30 | 97.52 | 197,474 | +0.08(+0.08%) |
Oct 11, 2019 | 96.98 | 98.58 | 96.24 | 97.44 | 446,653 | +1.27(+1.32%) |
Oct 10, 2019 | 98.58 | 98.84 | 95.18 | 96.17 | 694,518 | -3.09(-3.11%) |
Oct 09, 2019 | 98.31 | 99.34 | 97.65 | 99.27 | 269,868 | +1.55(+1.59%) |
Oct 08, 2019 | 99.61 | 99.94 | 97.60 | 97.71 | 366,049 | -2.84(-2.82%) |
Oct 07, 2019 | 100.65 | 101.17 | 100.30 | 100.55 | 415,555 | -0.74(-0.73%) |
Oct 04, 2019 | 101.17 | 101.94 | 100.34 | 101.29 | 240,349 | +0.38(+0.38%) |
Oct 03, 2019 | 99.57 | 101.00 | 98.79 | 100.90 | 317,195 | +1.50(+1.51%) |
Oct 02, 2019 | 100.90 | 101.49 | 99.08 | 99.40 | 391,063 | -2.15(-2.12%) |
Oct 01, 2019 | 103.57 | 104.86 | 101.40 | 101.55 | 330,217 | -1.69(-1.63%) |
Sep 30, 2019 | 102.24 | 103.90 | 102.24 | 103.24 | 247,800 | +1.09(+1.07%) |
Sep 27, 2019 | 104.01 | 104.01 | 101.79 | 102.15 | 360,727 | -1.38(-1.34%) |
Sep 26, 2019 | 104.26 | 104.26 | 102.70 | 103.53 | 266,524 | -0.18(-0.17%) |
Sep 25, 2019 | 103.77 | 104.22 | 103.08 | 103.71 | 315,821 | -0.27(-0.26%) |
Sep 24, 2019 | 104.53 | 104.85 | 103.68 | 103.98 | 413,472 | +0.11(+0.10%) |
Sep 23, 2019 | 103.26 | 104.55 | 102.67 | 103.88 | 299,565 | +0.63(+0.61%) |
Sep 20, 2019 | 102.82 | 103.65 | 102.55 | 103.25 | 816,248 | +0.70(+0.68%) |
Sep 19, 2019 | 102.42 | 103.60 | 102.30 | 102.55 | 403,388 | +0.37(+0.37%) |
Sep 18, 2019 | 101.62 | 102.66 | 100.97 | 102.18 | 350,953 | +0.64(+0.63%) |
Sep 17, 2019 | 101.39 | 102.55 | 101.27 | 101.54 | 324,506 | +0.10(+0.10%) |
Sep 16, 2019 | 102.14 | 102.45 | 101.02 | 101.44 | 517,064 | -1.48(-1.44%) |
Sep 13, 2019 | 103.72 | 104.12 | 102.19 | 102.92 | 279,849 | -0.64(-0.61%) |
Sep 12, 2019 | 104.36 | 104.72 | 103.36 | 103.56 | 293,498 | -0.35(-0.34%) |
Sep 11, 2019 | 103.80 | 104.91 | 103.31 | 103.91 | 341,625 | -0.01(-0.01%) |
Sep 10, 2019 | 103.15 | 103.95 | 100.38 | 103.92 | 480,561 | +0.36(+0.35%) |
Sep 09, 2019 | 104.26 | 104.26 | 101.65 | 103.56 | 587,342 | -0.44(-0.42%) |
Sep 06, 2019 | 104.20 | 104.81 | 103.79 | 104.00 | 357,267 | +0.26(+0.25%) |
Sep 05, 2019 | 104.03 | 104.12 | 103.03 | 103.74 | 362,156 | +0.67(+0.65%) |
Sep 04, 2019 | 103.81 | 103.92 | 101.57 | 103.07 | 377,156 | +0.03(+0.03%) |
Sep 03, 2019 | 104.89 | 105.22 | 102.09 | 103.04 | 316,557 | -2.39(-2.27%) |
Aug 30, 2019 | 105.56 | 106.04 | 104.21 | 105.43 | 298,948 | +0.23(+0.22%) |
Aug 29, 2019 | 104.78 | 105.61 | 104.40 | 105.19 | 213,087 | +0.94(+0.90%) |
Aug 28, 2019 | 102.99 | 104.69 | 102.75 | 104.25 | 312,502 | +1.26(+1.23%) |
Aug 27, 2019 | 104.20 | 104.70 | 102.21 | 102.99 | 300,796 | -0.84(-0.81%) |
Aug 26, 2019 | 103.30 | 103.98 | 102.39 | 103.83 | 298,221 | +1.71(+1.68%) |
Aug 23, 2019 | 103.43 | 105.40 | 101.84 | 102.12 | 453,682 | -1.37(-1.32%) |
Aug 22, 2019 | 103.51 | 103.94 | 102.43 | 103.49 | 277,904 | +0.19(+0.18%) |
Aug 21, 2019 | 103.14 | 103.83 | 102.72 | 103.31 | 276,534 | +1.02(+1.00%) |
Aug 20, 2019 | 103.66 | 103.92 | 102.21 | 102.29 | 406,332 | -1.07(-1.03%) |
Aug 19, 2019 | 103.94 | 104.22 | 103.33 | 103.35 | 257,682 | +0.30(+0.30%) |
Aug 16, 2019 | 103.51 | 104.01 | 102.66 | 103.05 | 369,216 | +0.24(+0.24%) |
Aug 15, 2019 | 102.68 | 103.39 | 102.38 | 102.81 | 437,772 | +0.12(+0.11%) |
Aug 14, 2019 | 103.48 | 104.35 | 101.70 | 102.69 | 684,876 | -2.35(-2.24%) |
Aug 13, 2019 | 103.90 | 105.78 | 103.90 | 105.04 | 409,416 | +1.03(+0.99%) |
Aug 12, 2019 | 103.57 | 105.09 | 103.25 | 104.01 | 634,277 | +0.06(+0.06%) |
Aug 09, 2019 | 104.46 | 105.22 | 103.88 | 103.95 | 389,848 | -1.10(-1.04%) |
Aug 08, 2019 | 101.92 | 105.17 | 101.92 | 105.05 | 654,009 | +3.12(+3.07%) |
Aug 07, 2019 | 100.57 | 102.05 | 99.73 | 101.92 | 590,517 | +0.51(+0.50%) |
Aug 06, 2019 | 98.58 | 101.86 | 98.58 | 101.42 | 583,736 | +3.45(+3.52%) |
Aug 05, 2019 | 99.89 | 100.08 | 97.13 | 97.97 | 793,842 | -3.78(-3.71%) |
Aug 02, 2019 | 105.55 | 105.61 | 100.56 | 101.75 | 709,019 | -3.96(-3.74%) |