Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.03 | 104.47 | 103.58 | 103.58 | 64,815 | -0.29(-0.28%) |
Sep 27, 2019 | 105.36 | 105.41 | 103.52 | 103.87 | 161,934 | -1.11(-1.05%) |
Sep 26, 2019 | 105.77 | 105.77 | 104.59 | 104.97 | 98,343 | -0.63(-0.60%) |
Sep 25, 2019 | 105.10 | 105.75 | 104.49 | 105.60 | 93,632 | +0.63(+0.60%) |
Sep 24, 2019 | 106.11 | 106.42 | 104.46 | 104.97 | 140,636 | -0.74(-0.70%) |
Sep 23, 2019 | 105.88 | 106.10 | 105.32 | 105.71 | 96,857 | -0.58(-0.54%) |
Sep 20, 2019 | 107.62 | 107.74 | 105.97 | 106.28 | 144,610 | -1.22(-1.13%) |
Sep 19, 2019 | 108.15 | 108.31 | 107.45 | 107.50 | 97,378 | -0.49(-0.46%) |
Sep 18, 2019 | 108.25 | 108.30 | 106.90 | 107.99 | 236,821 | -0.34(-0.31%) |
Sep 17, 2019 | 108.19 | 108.48 | 107.24 | 108.33 | 248,366 | +0.14(+0.13%) |
Sep 16, 2019 | 107.09 | 108.47 | 106.75 | 108.19 | 398,037 | +1.58(+1.49%) |
Sep 13, 2019 | 106.42 | 107.06 | 106.24 | 106.60 | 96,682 | +0.50(+0.47%) |
Sep 12, 2019 | 105.68 | 106.28 | 105.03 | 106.10 | 104,589 | +0.84(+0.80%) |
Sep 11, 2019 | 103.98 | 105.26 | 103.62 | 105.26 | 96,509 | +1.34(+1.29%) |
Sep 10, 2019 | 103.79 | 103.94 | 102.10 | 103.92 | 134,468 | -0.02(-0.02%) |
Sep 09, 2019 | 105.44 | 105.49 | 103.82 | 103.94 | 88,862 | -1.24(-1.18%) |
Sep 06, 2019 | 105.30 | 105.50 | 105.02 | 105.17 | 61,798 | +0.19(+0.18%) |
Sep 05, 2019 | 104.90 | 105.95 | 104.84 | 104.98 | 73,668 | +1.15(+1.11%) |
Sep 04, 2019 | 103.79 | 104.13 | 103.63 | 103.83 | 109,539 | +0.71(+0.68%) |
Sep 03, 2019 | 103.12 | 103.23 | 102.00 | 103.12 | 119,929 | -0.67(-0.64%) |
Aug 30, 2019 | 104.14 | 104.26 | 103.37 | 103.79 | 100,202 | +0.27(+0.26%) |
Aug 29, 2019 | 103.12 | 103.74 | 102.73 | 103.52 | 238,564 | +1.50(+1.47%) |
Aug 28, 2019 | 100.90 | 102.42 | 100.18 | 102.02 | 136,813 | +0.85(+0.84%) |
Aug 27, 2019 | 101.95 | 101.95 | 100.52 | 101.17 | 77,157 | -0.51(-0.50%) |
Aug 26, 2019 | 101.77 | 102.06 | 100.50 | 101.69 | 119,894 | +0.79(+0.78%) |
Aug 23, 2019 | 102.92 | 103.67 | 100.42 | 100.89 | 129,600 | -2.48(-2.40%) |
Aug 22, 2019 | 102.97 | 103.66 | 102.28 | 103.38 | 102,418 | +0.58(+0.56%) |
Aug 21, 2019 | 102.79 | 103.20 | 102.35 | 102.80 | 136,422 | +0.77(+0.76%) |
Aug 20, 2019 | 101.90 | 102.21 | 101.47 | 102.02 | 80,970 | +0.03(+0.03%) |
Aug 19, 2019 | 101.94 | 102.30 | 101.66 | 102.00 | 193,746 | +1.21(+1.20%) |
Aug 16, 2019 | 99.91 | 101.01 | 99.81 | 100.79 | 175,871 | +1.52(+1.53%) |
Aug 15, 2019 | 98.88 | 99.51 | 98.25 | 99.27 | 293,224 | +0.66(+0.67%) |
Aug 14, 2019 | 99.63 | 99.86 | 98.29 | 98.61 | 122,934 | -2.32(-2.30%) |
Aug 13, 2019 | 100.10 | 101.66 | 99.94 | 100.93 | 70,292 | +0.70(+0.69%) |
Aug 12, 2019 | 101.37 | 101.37 | 99.98 | 100.24 | 87,783 | -1.58(-1.55%) |
Aug 09, 2019 | 102.83 | 102.83 | 101.46 | 101.82 | 91,403 | -1.49(-1.44%) |
Aug 08, 2019 | 101.61 | 103.54 | 101.61 | 103.31 | 314,991 | +2.22(+2.20%) |
Aug 07, 2019 | 99.28 | 101.33 | 98.84 | 101.09 | 114,457 | +1.01(+1.00%) |
Aug 06, 2019 | 97.87 | 100.23 | 97.87 | 100.08 | 208,695 | +2.93(+3.01%) |
Aug 05, 2019 | 98.14 | 98.17 | 95.88 | 97.16 | 204,430 | -2.73(-2.74%) |
Aug 02, 2019 | 100.60 | 100.61 | 98.82 | 99.89 | 132,188 | -0.75(-0.75%) |
Aug 01, 2019 | 102.20 | 102.71 | 100.50 | 100.64 | 125,214 | -1.59(-1.56%) |
Jul 31, 2019 | 102.49 | 104.00 | 101.74 | 102.24 | 103,146 | +0.14(+0.13%) |
Jul 30, 2019 | 101.50 | 102.15 | 101.18 | 102.10 | 101,397 | +0.18(+0.18%) |
Jul 29, 2019 | 102.49 | 102.65 | 101.77 | 101.92 | 92,316 | -0.83(-0.81%) |
Jul 26, 2019 | 103.04 | 103.04 | 102.44 | 102.75 | 74,013 | -0.26(-0.25%) |
Jul 25, 2019 | 103.17 | 103.72 | 102.56 | 103.01 | 204,425 | -0.13(-0.12%) |
Jul 24, 2019 | 101.56 | 103.16 | 101.26 | 103.14 | 128,814 | +1.49(+1.46%) |
Jul 23, 2019 | 101.83 | 101.91 | 100.95 | 101.65 | 91,075 | +0.51(+0.51%) |
Jul 22, 2019 | 101.21 | 101.40 | 100.79 | 101.14 | 74,574 | +0.11(+0.10%) |
Jul 19, 2019 | 100.59 | 101.70 | 100.48 | 101.03 | 79,499 | +0.84(+0.84%) |
Jul 18, 2019 | 100.27 | 100.27 | 99.26 | 100.19 | 136,926 | -0.27(-0.27%) |
Jul 17, 2019 | 101.76 | 101.76 | 100.42 | 100.46 | 88,341 | -1.30(-1.28%) |
Jul 16, 2019 | 101.53 | 102.03 | 101.50 | 101.76 | 46,184 | +0.28(+0.28%) |
Jul 15, 2019 | 102.21 | 102.38 | 101.24 | 101.48 | 87,959 | -0.74(-0.73%) |
Jul 12, 2019 | 101.41 | 102.23 | 101.09 | 102.23 | 55,069 | +1.08(+1.07%) |
Jul 11, 2019 | 100.56 | 101.27 | 100.24 | 101.14 | 96,160 | +0.69(+0.68%) |
Jul 10, 2019 | 101.22 | 101.53 | 100.44 | 100.46 | 53,357 | -0.37(-0.36%) |
Jul 09, 2019 | 99.98 | 100.86 | 99.47 | 100.83 | 72,554 | +0.49(+0.49%) |
Jul 08, 2019 | 101.02 | 101.02 | 99.99 | 100.33 | 117,268 | -1.00(-0.99%) |
Jul 05, 2019 | 100.82 | 101.36 | 100.00 | 101.34 | 51,860 | +0.32(+0.32%) |
Jul 03, 2019 | 100.97 | 101.17 | 100.56 | 101.02 | 56,519 | +0.19(+0.19%) |
Jul 02, 2019 | 100.09 | 100.83 | 99.74 | 100.83 | 127,043 | +0.73(+0.73%) |