Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.82 | 104.82 | 104.55 | 104.55 | 2,178 | -0.77(-0.73%) |
Nov 27, 2019 | 104.84 | 105.34 | 104.84 | 105.32 | 10,894 | +0.49(+0.47%) |
Nov 26, 2019 | 104.57 | 104.85 | 104.57 | 104.83 | 26,135 | +0.39(+0.38%) |
Nov 25, 2019 | 103.57 | 104.44 | 103.57 | 104.44 | 2,005 | +1.29(+1.25%) |
Nov 22, 2019 | 102.60 | 103.16 | 102.60 | 103.16 | 1,556 | +1.17(+1.15%) |
Nov 21, 2019 | 102.20 | 102.56 | 101.97 | 101.99 | 3,711 | -0.31(-0.30%) |
Nov 20, 2019 | 102.79 | 102.79 | 102.06 | 102.29 | 4,268 | -0.78(-0.75%) |
Nov 19, 2019 | 103.64 | 103.64 | 103.07 | 103.07 | 2,828 | -1.43(-1.37%) |
Nov 18, 2019 | 104.30 | 104.53 | 104.30 | 104.50 | 2,482 | +0.18(+0.17%) |
Nov 15, 2019 | 103.92 | 104.47 | 103.92 | 104.33 | 38,909 | +0.67(+0.65%) |
Nov 14, 2019 | 103.25 | 103.65 | 103.25 | 103.65 | 7,152 | +0.41(+0.40%) |
Nov 13, 2019 | 103.36 | 103.46 | 103.15 | 103.24 | 5,210 | -0.42(-0.41%) |
Nov 12, 2019 | 104.25 | 104.25 | 103.66 | 103.66 | 2,160 | -0.49(-0.47%) |
Nov 11, 2019 | 103.94 | 104.23 | 103.59 | 104.16 | 2,617 | -0.05(-0.05%) |
Nov 08, 2019 | 103.93 | 104.20 | 103.79 | 104.20 | 1,348 | -0.08(-0.07%) |
Nov 07, 2019 | 104.99 | 105.04 | 104.28 | 104.28 | 3,827 | +0.02(+0.02%) |
Nov 06, 2019 | 103.84 | 104.30 | 103.84 | 104.26 | 4,987 | -0.12(-0.12%) |
Nov 05, 2019 | 104.09 | 104.61 | 104.09 | 104.39 | 2,335 | +0.60(+0.58%) |
Nov 04, 2019 | 103.75 | 103.78 | 103.55 | 103.78 | 4,832 | +0.44(+0.43%) |
Nov 01, 2019 | 103.15 | 103.42 | 103.15 | 103.34 | 145,884 | +1.37(+1.34%) |
Oct 31, 2019 | 102.16 | 102.16 | 101.52 | 101.97 | 1,902 | -0.79(-0.77%) |
Oct 30, 2019 | 102.18 | 102.76 | 102.13 | 102.76 | 2,920 | -0.08(-0.08%) |
Oct 29, 2019 | 102.89 | 103.19 | 102.84 | 102.84 | 1,483 | -0.38(-0.37%) |
Oct 28, 2019 | 103.41 | 103.56 | 103.21 | 103.21 | 3,784 | +0.48(+0.47%) |
Oct 25, 2019 | 101.93 | 103.12 | 101.93 | 102.73 | 2,075 | +0.53(+0.52%) |
Oct 24, 2019 | 102.39 | 102.39 | 102.03 | 102.20 | 1,566 | -0.03(-0.03%) |
Oct 23, 2019 | 101.68 | 102.23 | 101.68 | 102.23 | 3,971 | -0.22(-0.22%) |
Oct 22, 2019 | 101.72 | 102.63 | 101.72 | 102.46 | 2,230 | +0.44(+0.43%) |
Oct 21, 2019 | 102.03 | 102.23 | 102.01 | 102.02 | 4,821 | +0.47(+0.46%) |
Oct 18, 2019 | 101.17 | 101.80 | 101.03 | 101.55 | 50,945 | -0.09(-0.09%) |
Oct 17, 2019 | 101.94 | 101.94 | 101.64 | 101.64 | 1,259 | +0.31(+0.31%) |
Oct 16, 2019 | 101.10 | 101.37 | 101.10 | 101.33 | 1,418 | +0.42(+0.41%) |
Oct 15, 2019 | 101.10 | 101.15 | 100.85 | 100.91 | 1,947 | +0.93(+0.93%) |
Oct 14, 2019 | 99.57 | 100.11 | 99.57 | 99.98 | 2,844 | -0.38(-0.38%) |
Oct 11, 2019 | 100.50 | 101.04 | 100.22 | 100.36 | 5,914 | +1.96(+2.00%) |
Oct 10, 2019 | 97.63 | 98.44 | 97.63 | 98.39 | 2,597 | +0.81(+0.83%) |
Oct 09, 2019 | 97.37 | 97.72 | 97.37 | 97.58 | 1,770 | +0.88(+0.91%) |
Oct 08, 2019 | 97.35 | 97.48 | 96.70 | 96.71 | 3,184 | -1.57(-1.60%) |
Oct 07, 2019 | 98.22 | 98.64 | 98.15 | 98.28 | 4,359 | -0.27(-0.27%) |
Oct 04, 2019 | 97.85 | 98.55 | 97.76 | 98.55 | 4,046 | +0.92(+0.94%) |
Oct 03, 2019 | 97.08 | 97.66 | 95.94 | 97.63 | 4,187 | +0.26(+0.27%) |
Oct 02, 2019 | 97.25 | 97.37 | 96.95 | 97.37 | 972 | -2.26(-2.27%) |
Oct 01, 2019 | 101.12 | 101.47 | 99.56 | 99.63 | 26,292 | -1.06(-1.06%) |
Sep 30, 2019 | 100.49 | 100.73 | 100.49 | 100.70 | 1,157 | +1.22(+1.23%) |
Sep 27, 2019 | 100.29 | 100.29 | 99.18 | 99.48 | 1,245 | +0.01(+0.01%) |
Sep 26, 2019 | 99.51 | 99.69 | 98.99 | 99.47 | 6,621 | -0.37(-0.37%) |
Sep 25, 2019 | 99.63 | 99.96 | 98.96 | 99.84 | 9,576 | +0.66(+0.67%) |
Sep 24, 2019 | 100.68 | 100.68 | 99.02 | 99.17 | 1,538 | -0.83(-0.83%) |
Sep 23, 2019 | 100.07 | 100.17 | 100.00 | 100.00 | 1,412 | +0.44(+0.44%) |
Sep 20, 2019 | 100.49 | 100.87 | 99.56 | 99.56 | 2,397 | -0.73(-0.73%) |
Sep 19, 2019 | 100.38 | 100.40 | 100.29 | 100.30 | 2,511 | -0.64(-0.63%) |
Sep 18, 2019 | 100.49 | 100.94 | 100.41 | 100.94 | 1,313 | -0.11(-0.11%) |
Sep 17, 2019 | 100.91 | 101.08 | 100.72 | 101.05 | 3,196 | -0.20(-0.20%) |
Sep 16, 2019 | 101.75 | 101.75 | 101.17 | 101.25 | 7,992 | -0.95(-0.93%) |
Sep 13, 2019 | 102.57 | 102.78 | 102.15 | 102.20 | 2,710 | +0.06(+0.06%) |
Sep 12, 2019 | 101.83 | 102.29 | 101.83 | 102.14 | 2,246 | +0.39(+0.38%) |
Sep 11, 2019 | 101.22 | 101.75 | 101.22 | 101.75 | 2,450 | +0.64(+0.64%) |
Sep 10, 2019 | 99.84 | 101.11 | 99.84 | 101.11 | 2,117 | +0.93(+0.92%) |
Sep 09, 2019 | 98.81 | 100.20 | 98.81 | 100.18 | 11,723 | +1.69(+1.71%) |
Sep 06, 2019 | 98.51 | 98.51 | 98.49 | 98.49 | 1,250 | +0.29(+0.30%) |
Sep 05, 2019 | 97.13 | 98.32 | 97.13 | 98.20 | 3,565 | +2.35(+2.45%) |
Sep 04, 2019 | 95.15 | 95.85 | 95.05 | 95.85 | 33,694 | +1.53(+1.62%) |