Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 106.22 | 108.30 | 106.22 | 107.62 | 1,044,213 | +1.65(+1.56%) |
Sep 27, 2019 | 105.50 | 106.47 | 105.08 | 105.97 | 561,808 | +0.89(+0.84%) |
Sep 26, 2019 | 107.08 | 107.08 | 102.90 | 105.08 | 1,059,529 | -2.03(-1.89%) |
Sep 25, 2019 | 106.30 | 107.86 | 105.92 | 107.11 | 1,576,473 | +1.25(+1.18%) |
Sep 24, 2019 | 107.91 | 108.46 | 105.36 | 105.86 | 1,268,088 | -1.83(-1.70%) |
Sep 23, 2019 | 104.91 | 107.90 | 104.83 | 107.70 | 1,231,918 | +2.29(+2.17%) |
Sep 20, 2019 | 107.30 | 107.65 | 105.23 | 105.41 | 2,260,914 | -1.70(-1.59%) |
Sep 19, 2019 | 107.08 | 108.43 | 106.64 | 107.11 | 815,802 | -0.11(-0.11%) |
Sep 18, 2019 | 106.95 | 108.86 | 106.12 | 107.22 | 1,073,771 | +0.66(+0.62%) |
Sep 17, 2019 | 106.32 | 106.86 | 104.49 | 106.56 | 1,280,630 | +0.17(+0.16%) |
Sep 16, 2019 | 110.08 | 110.34 | 106.36 | 106.39 | 1,192,764 | -4.59(-4.14%) |
Sep 13, 2019 | 110.75 | 111.50 | 109.79 | 110.98 | 901,340 | +0.17(+0.16%) |
Sep 12, 2019 | 111.44 | 111.81 | 108.62 | 110.81 | 1,341,835 | -0.31(-0.28%) |
Sep 11, 2019 | 109.06 | 111.14 | 108.21 | 111.12 | 1,683,729 | +3.14(+2.91%) |
Sep 10, 2019 | 104.69 | 108.34 | 104.69 | 107.98 | 2,553,223 | +3.43(+3.28%) |
Sep 09, 2019 | 102.87 | 105.20 | 102.87 | 104.56 | 1,824,065 | +1.81(+1.76%) |
Sep 06, 2019 | 100.29 | 103.55 | 99.98 | 102.75 | 2,404,530 | +2.93(+2.93%) |
Sep 05, 2019 | 98.35 | 100.28 | 98.27 | 99.82 | 1,627,467 | +2.27(+2.32%) |
Sep 04, 2019 | 96.40 | 97.86 | 96.40 | 97.56 | 1,012,104 | +2.40(+2.52%) |
Sep 03, 2019 | 95.11 | 95.52 | 94.61 | 95.16 | 1,133,924 | -0.52(-0.55%) |
Aug 30, 2019 | 95.39 | 96.10 | 95.18 | 95.68 | 984,615 | +0.86(+0.91%) |
Aug 29, 2019 | 95.83 | 95.93 | 94.59 | 94.82 | 963,041 | +0.35(+0.37%) |
Aug 28, 2019 | 93.50 | 95.05 | 93.50 | 94.47 | 1,066,796 | +0.90(+0.96%) |
Aug 27, 2019 | 95.57 | 95.72 | 93.21 | 93.57 | 1,199,516 | -1.21(-1.28%) |
Aug 26, 2019 | 93.75 | 94.88 | 93.44 | 94.78 | 1,227,671 | +1.94(+2.08%) |
Aug 23, 2019 | 93.71 | 93.81 | 91.42 | 92.85 | 1,927,592 | -1.13(-1.21%) |
Aug 22, 2019 | 96.82 | 96.82 | 93.84 | 93.98 | 1,089,836 | -2.35(-2.43%) |
Aug 21, 2019 | 97.41 | 97.94 | 96.08 | 96.33 | 744,213 | +0.39(+0.41%) |
Aug 20, 2019 | 98.64 | 98.69 | 95.70 | 95.93 | 1,241,694 | -2.70(-2.74%) |
Aug 19, 2019 | 98.84 | 99.16 | 98.20 | 98.64 | 964,811 | +0.31(+0.32%) |
Aug 16, 2019 | 96.44 | 98.72 | 96.41 | 98.32 | 1,279,747 | +1.89(+1.96%) |
Aug 15, 2019 | 98.92 | 99.21 | 95.58 | 96.43 | 2,220,797 | -2.08(-2.12%) |
Aug 14, 2019 | 102.10 | 102.44 | 97.89 | 98.51 | 2,037,048 | -4.98(-4.81%) |
Aug 13, 2019 | 105.55 | 105.67 | 103.29 | 103.49 | 1,396,548 | -1.19(-1.14%) |
Aug 12, 2019 | 107.05 | 107.05 | 104.05 | 104.69 | 1,458,531 | -2.14(-2.01%) |
Aug 09, 2019 | 106.71 | 107.69 | 105.72 | 106.83 | 1,395,941 | +0.43(+0.40%) |
Aug 08, 2019 | 105.92 | 110.07 | 105.52 | 106.41 | 3,639,854 | +0.44(+0.41%) |
Aug 07, 2019 | 102.25 | 106.61 | 101.89 | 105.97 | 5,169,327 | +2.30(+2.22%) |
Aug 06, 2019 | 108.72 | 113.34 | 103.10 | 103.67 | 7,552,444 | -19.67(-15.95%) |
Aug 05, 2019 | 124.22 | 124.97 | 122.31 | 123.33 | 1,565,200 | -2.05(-1.63%) |
Aug 02, 2019 | 124.69 | 125.86 | 123.67 | 125.38 | 942,060 | +0.63(+0.50%) |
Aug 01, 2019 | 125.56 | 126.81 | 124.05 | 124.76 | 944,596 | -0.78(-0.62%) |
Jul 31, 2019 | 127.05 | 128.33 | 124.27 | 125.53 | 588,198 | -1.58(-1.24%) |
Jul 30, 2019 | 125.33 | 127.13 | 124.48 | 127.11 | 599,893 | +1.64(+1.31%) |
Jul 29, 2019 | 127.66 | 127.69 | 124.91 | 125.47 | 518,789 | -2.09(-1.64%) |
Jul 26, 2019 | 126.94 | 127.60 | 125.74 | 127.56 | 513,757 | +0.68(+0.54%) |
Jul 25, 2019 | 127.25 | 127.53 | 126.40 | 126.88 | 862,608 | -0.37(-0.29%) |
Jul 24, 2019 | 126.85 | 127.86 | 126.53 | 127.25 | 602,042 | +0.68(+0.54%) |
Jul 23, 2019 | 124.42 | 126.62 | 123.11 | 126.57 | 782,750 | +2.71(+2.19%) |
Jul 22, 2019 | 124.66 | 124.87 | 123.63 | 123.86 | 517,709 | -0.31(-0.25%) |
Jul 19, 2019 | 125.25 | 125.36 | 123.94 | 124.17 | 536,124 | -0.58(-0.47%) |
Jul 18, 2019 | 124.24 | 125.51 | 122.59 | 124.76 | 907,574 | +0.01(+0.01%) |
Jul 17, 2019 | 126.18 | 126.52 | 124.22 | 124.75 | 536,110 | -1.50(-1.19%) |
Jul 16, 2019 | 126.14 | 127.22 | 125.98 | 126.25 | 694,793 | +0.06(+0.05%) |
Jul 15, 2019 | 125.09 | 126.20 | 124.83 | 126.19 | 495,667 | +1.29(+1.03%) |
Jul 12, 2019 | 124.69 | 125.25 | 124.33 | 124.90 | 462,599 | +0.51(+0.41%) |
Jul 11, 2019 | 123.90 | 124.41 | 122.84 | 124.39 | 580,498 | +0.12(+0.10%) |
Jul 10, 2019 | 124.75 | 125.11 | 123.39 | 124.27 | 951,614 | +0.47(+0.38%) |
Jul 09, 2019 | 123.81 | 124.30 | 123.15 | 123.80 | 805,591 | -0.65(-0.52%) |
Jul 08, 2019 | 126.29 | 126.41 | 124.27 | 124.44 | 666,593 | -2.07(-1.64%) |
Jul 05, 2019 | 126.41 | 126.82 | 125.31 | 126.52 | 925,198 | -0.79(-0.62%) |
Jul 03, 2019 | 124.80 | 127.41 | 124.63 | 127.31 | 746,949 | +2.83(+2.28%) |
Jul 02, 2019 | 125.32 | 125.74 | 123.80 | 124.48 | 952,680 | -0.97(-0.77%) |