Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.92 | 105.17 | 103.38 | 103.85 | 1,127,432 | -0.69(-0.66%) |
Nov 27, 2019 | 106.75 | 106.94 | 103.92 | 104.54 | 4,294,816 | -0.96(-0.91%) |
Nov 26, 2019 | 99.87 | 106.15 | 98.85 | 105.50 | 8,084,214 | +1.67(+1.61%) |
Nov 25, 2019 | 102.63 | 104.33 | 102.35 | 103.83 | 3,296,076 | +2.10(+2.06%) |
Nov 22, 2019 | 102.13 | 102.13 | 100.35 | 101.73 | 1,939,780 | +1.72(+1.72%) |
Nov 21, 2019 | 100.27 | 100.43 | 99.16 | 100.02 | 3,157,428 | +0.18(+0.18%) |
Nov 20, 2019 | 101.87 | 101.90 | 99.50 | 99.83 | 3,249,375 | -2.88(-2.80%) |
Nov 19, 2019 | 103.65 | 103.92 | 102.58 | 102.71 | 2,040,560 | -0.24(-0.23%) |
Nov 18, 2019 | 103.92 | 104.26 | 102.70 | 102.95 | 2,006,925 | -1.31(-1.26%) |
Nov 15, 2019 | 105.46 | 105.69 | 103.52 | 104.26 | 1,922,160 | +0.07(+0.07%) |
Nov 14, 2019 | 104.54 | 104.54 | 103.47 | 104.19 | 1,198,825 | -0.78(-0.74%) |
Nov 13, 2019 | 103.22 | 105.17 | 102.89 | 104.97 | 1,880,915 | +0.84(+0.80%) |
Nov 12, 2019 | 103.92 | 104.83 | 103.66 | 104.14 | 2,476,662 | +0.65(+0.63%) |
Nov 11, 2019 | 103.48 | 103.66 | 102.44 | 103.48 | 1,374,247 | -0.43(-0.42%) |
Nov 08, 2019 | 102.96 | 103.93 | 102.21 | 103.91 | 1,222,382 | +0.67(+0.65%) |
Nov 07, 2019 | 104.60 | 104.65 | 102.54 | 103.24 | 1,239,032 | +0.24(+0.23%) |
Nov 06, 2019 | 103.90 | 104.10 | 101.73 | 103.00 | 1,823,771 | -1.31(-1.25%) |
Nov 05, 2019 | 102.49 | 105.21 | 102.36 | 104.31 | 3,310,177 | +1.89(+1.85%) |
Nov 04, 2019 | 102.12 | 103.22 | 101.46 | 102.42 | 1,828,971 | +1.86(+1.85%) |
Nov 01, 2019 | 98.95 | 101.06 | 98.89 | 100.56 | 2,166,223 | +2.52(+2.57%) |
Oct 31, 2019 | 99.02 | 99.02 | 96.49 | 98.04 | 4,184,579 | -1.49(-1.50%) |
Oct 30, 2019 | 101.61 | 102.05 | 99.09 | 99.53 | 2,766,638 | +0.17(+0.18%) |
Oct 29, 2019 | 100.44 | 101.25 | 99.15 | 99.35 | 3,008,164 | -0.71(-0.71%) |
Oct 28, 2019 | 99.02 | 100.29 | 98.77 | 100.06 | 2,267,633 | +1.84(+1.87%) |
Oct 25, 2019 | 97.05 | 98.41 | 96.65 | 98.22 | 2,031,249 | +1.39(+1.43%) |
Oct 24, 2019 | 97.80 | 98.09 | 96.47 | 96.83 | 3,320,734 | -0.23(-0.24%) |
Oct 23, 2019 | 98.84 | 99.07 | 96.15 | 97.06 | 4,999,535 | -4.88(-4.79%) |
Oct 22, 2019 | 102.29 | 103.20 | 101.81 | 101.95 | 1,809,981 | -0.21(-0.21%) |
Oct 21, 2019 | 101.31 | 102.50 | 101.12 | 102.16 | 1,509,813 | +1.50(+1.49%) |
Oct 18, 2019 | 101.29 | 101.53 | 99.69 | 100.66 | 1,571,292 | -0.48(-0.47%) |
Oct 17, 2019 | 102.77 | 103.22 | 100.80 | 101.14 | 1,625,026 | -0.54(-0.53%) |
Oct 16, 2019 | 103.63 | 104.13 | 101.50 | 101.68 | 2,136,059 | -2.48(-2.38%) |
Oct 15, 2019 | 101.83 | 104.27 | 101.60 | 104.16 | 2,860,130 | +2.71(+2.67%) |
Oct 14, 2019 | 101.66 | 102.06 | 101.13 | 101.45 | 1,916,270 | -0.81(-0.79%) |
Oct 11, 2019 | 100.89 | 103.64 | 100.89 | 102.26 | 2,856,866 | +2.56(+2.56%) |
Oct 10, 2019 | 99.11 | 100.93 | 98.86 | 99.70 | 2,069,400 | +0.34(+0.34%) |
Oct 09, 2019 | 99.09 | 100.10 | 98.18 | 99.36 | 2,074,257 | +1.78(+1.83%) |
Oct 08, 2019 | 101.13 | 101.47 | 97.54 | 97.58 | 3,524,846 | -4.33(-4.25%) |
Oct 07, 2019 | 103.82 | 104.16 | 101.86 | 101.91 | 1,918,709 | -2.01(-1.94%) |
Oct 04, 2019 | 102.84 | 104.10 | 102.23 | 103.92 | 1,563,570 | +1.99(+1.95%) |
Oct 03, 2019 | 100.10 | 102.33 | 99.30 | 101.94 | 2,045,451 | +1.75(+1.74%) |
Oct 02, 2019 | 100.34 | 100.96 | 99.40 | 100.19 | 1,803,830 | -0.74(-0.74%) |
Oct 01, 2019 | 105.56 | 106.83 | 100.73 | 100.94 | 3,156,429 | -1.79(-1.75%) |
Sep 30, 2019 | 102.09 | 103.20 | 101.63 | 102.73 | 2,605,455 | +0.63(+0.62%) |
Sep 27, 2019 | 103.86 | 104.69 | 101.48 | 102.09 | 1,650,689 | -1.93(-1.86%) |
Sep 26, 2019 | 103.76 | 104.30 | 102.67 | 104.03 | 1,134,430 | +0.42(+0.41%) |
Sep 25, 2019 | 102.19 | 103.95 | 100.92 | 103.60 | 2,605,483 | +1.58(+1.55%) |
Sep 24, 2019 | 105.77 | 105.79 | 101.70 | 102.02 | 3,185,429 | -3.06(-2.91%) |
Sep 23, 2019 | 105.69 | 105.86 | 104.26 | 105.08 | 1,882,185 | -0.96(-0.90%) |
Sep 20, 2019 | 106.43 | 107.22 | 105.39 | 106.04 | 3,569,260 | -0.51(-0.47%) |
Sep 19, 2019 | 106.75 | 107.43 | 105.80 | 106.54 | 1,825,804 | -0.62(-0.58%) |
Sep 18, 2019 | 105.93 | 107.22 | 105.57 | 107.17 | 1,479,055 | +1.18(+1.11%) |
Sep 17, 2019 | 105.72 | 106.53 | 105.22 | 105.99 | 1,574,139 | +0.02(+0.02%) |
Sep 16, 2019 | 105.90 | 106.48 | 105.34 | 105.97 | 1,296,441 | -1.16(-1.08%) |
Sep 13, 2019 | 106.68 | 107.56 | 106.12 | 107.13 | 1,790,558 | +0.29(+0.27%) |
Sep 12, 2019 | 108.49 | 108.92 | 106.22 | 106.85 | 2,233,655 | +1.07(+1.02%) |
Sep 11, 2019 | 104.84 | 107.00 | 104.09 | 105.77 | 2,596,518 | +0.98(+0.93%) |
Sep 10, 2019 | 103.31 | 104.80 | 102.29 | 104.80 | 1,587,636 | +1.02(+0.98%) |
Sep 09, 2019 | 104.07 | 104.60 | 103.23 | 103.78 | 1,314,532 | +0.18(+0.18%) |
Sep 06, 2019 | 104.10 | 104.40 | 103.37 | 103.59 | 1,323,640 | -0.32(-0.31%) |
Sep 05, 2019 | 102.31 | 104.72 | 102.15 | 103.91 | 2,495,906 | +3.52(+3.51%) |
Sep 04, 2019 | 99.49 | 100.43 | 99.43 | 100.39 | 1,284,613 | +2.58(+2.64%) |