Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.45 | 105.48 | 104.45 | 105.10 | 315,281 | +0.69(+0.66%) |
Sep 27, 2019 | 105.05 | 105.11 | 103.54 | 104.40 | 269,942 | +0.24(+0.23%) |
Sep 26, 2019 | 104.11 | 104.69 | 103.25 | 104.16 | 343,083 | +0.28(+0.27%) |
Sep 25, 2019 | 104.06 | 104.58 | 102.76 | 103.88 | 417,478 | -0.06(-0.06%) |
Sep 24, 2019 | 105.42 | 105.96 | 103.62 | 103.95 | 489,654 | -0.81(-0.77%) |
Sep 23, 2019 | 104.15 | 105.59 | 103.12 | 104.75 | 415,286 | +0.35(+0.34%) |
Sep 20, 2019 | 105.79 | 106.38 | 104.33 | 104.40 | 817,500 | -1.16(-1.10%) |
Sep 19, 2019 | 105.38 | 105.98 | 104.39 | 105.56 | 537,911 | -0.32(-0.31%) |
Sep 18, 2019 | 105.96 | 105.97 | 104.62 | 105.88 | 377,030 | -0.26(-0.24%) |
Sep 17, 2019 | 104.25 | 106.39 | 103.69 | 106.14 | 549,334 | +1.63(+1.56%) |
Sep 16, 2019 | 106.64 | 106.64 | 103.44 | 104.51 | 609,787 | -3.34(-3.10%) |
Sep 13, 2019 | 107.14 | 108.84 | 105.97 | 107.85 | 893,793 | +3.28(+3.14%) |
Sep 12, 2019 | 104.75 | 105.76 | 104.23 | 104.57 | 1,024,267 | +0.00(+0.00%) |
Sep 11, 2019 | 105.38 | 105.70 | 104.31 | 104.57 | 584,717 | -0.64(-0.61%) |
Sep 10, 2019 | 104.93 | 105.21 | 103.69 | 105.21 | 560,539 | +0.25(+0.24%) |
Sep 09, 2019 | 106.36 | 106.56 | 104.45 | 104.96 | 302,973 | -0.71(-0.67%) |
Sep 06, 2019 | 105.99 | 106.32 | 105.65 | 105.67 | 460,998 | +0.24(+0.23%) |
Sep 05, 2019 | 106.59 | 107.20 | 105.34 | 105.43 | 520,579 | -0.39(-0.37%) |
Sep 04, 2019 | 105.00 | 105.95 | 104.88 | 105.82 | 302,476 | +1.56(+1.50%) |
Sep 03, 2019 | 105.66 | 106.49 | 103.70 | 104.25 | 403,791 | -2.16(-2.03%) |
Aug 30, 2019 | 106.82 | 107.21 | 105.61 | 106.41 | 569,977 | +0.52(+0.50%) |
Aug 29, 2019 | 105.83 | 106.22 | 105.23 | 105.89 | 315,475 | +1.21(+1.15%) |
Aug 28, 2019 | 103.82 | 104.72 | 102.98 | 104.68 | 339,445 | +0.71(+0.68%) |
Aug 27, 2019 | 103.25 | 104.35 | 103.22 | 103.97 | 569,863 | +1.13(+1.10%) |
Aug 26, 2019 | 102.85 | 103.31 | 101.98 | 102.84 | 367,393 | +0.89(+0.88%) |
Aug 23, 2019 | 105.42 | 105.59 | 101.40 | 101.94 | 725,396 | -3.89(-3.68%) |
Aug 22, 2019 | 106.14 | 106.58 | 105.19 | 105.84 | 356,417 | -0.02(-0.02%) |
Aug 21, 2019 | 105.66 | 106.86 | 105.35 | 105.86 | 318,291 | +0.81(+0.77%) |
Aug 20, 2019 | 106.17 | 106.58 | 104.97 | 105.05 | 424,214 | -1.52(-1.43%) |
Aug 19, 2019 | 106.14 | 107.16 | 105.89 | 106.57 | 637,579 | +1.62(+1.54%) |
Aug 16, 2019 | 103.72 | 105.54 | 103.65 | 104.95 | 506,007 | +2.16(+2.11%) |
Aug 15, 2019 | 102.08 | 103.24 | 101.70 | 102.78 | 626,651 | +1.59(+1.57%) |
Aug 14, 2019 | 102.66 | 103.33 | 100.51 | 101.19 | 549,982 | -2.61(-2.51%) |
Aug 13, 2019 | 103.08 | 106.03 | 102.75 | 103.80 | 574,392 | +0.56(+0.54%) |
Aug 12, 2019 | 103.81 | 104.20 | 102.93 | 103.23 | 243,872 | -1.04(-1.00%) |
Aug 09, 2019 | 105.32 | 105.80 | 103.80 | 104.27 | 589,527 | -1.31(-1.24%) |
Aug 08, 2019 | 102.52 | 105.76 | 102.52 | 105.58 | 625,120 | +3.37(+3.30%) |
Aug 07, 2019 | 100.25 | 102.38 | 99.75 | 102.21 | 633,070 | +0.88(+0.86%) |
Aug 06, 2019 | 100.36 | 101.58 | 99.71 | 101.34 | 495,938 | +1.58(+1.59%) |
Aug 05, 2019 | 100.78 | 101.62 | 99.10 | 99.75 | 679,646 | -2.33(-2.28%) |
Aug 02, 2019 | 102.10 | 102.57 | 100.59 | 102.08 | 515,781 | -0.14(-0.14%) |
Aug 01, 2019 | 105.91 | 106.14 | 101.58 | 102.22 | 837,264 | -3.55(-3.35%) |
Jul 31, 2019 | 106.67 | 107.17 | 104.92 | 105.77 | 633,259 | -1.12(-1.05%) |
Jul 30, 2019 | 106.63 | 107.15 | 105.53 | 106.89 | 345,275 | -0.29(-0.27%) |
Jul 29, 2019 | 107.87 | 107.87 | 106.90 | 107.17 | 428,330 | -0.73(-0.67%) |
Jul 26, 2019 | 106.71 | 108.08 | 106.34 | 107.90 | 461,151 | +1.10(+1.03%) |
Jul 25, 2019 | 107.56 | 107.70 | 106.41 | 106.80 | 507,353 | -0.57(-0.53%) |
Jul 24, 2019 | 108.15 | 109.94 | 106.58 | 107.37 | 689,220 | -0.44(-0.41%) |
Jul 23, 2019 | 103.41 | 110.44 | 103.32 | 107.81 | 1,039,643 | +4.42(+4.27%) |
Jul 22, 2019 | 104.65 | 104.69 | 103.34 | 103.39 | 712,032 | -1.44(-1.38%) |
Jul 19, 2019 | 105.21 | 105.63 | 104.29 | 104.83 | 356,670 | +0.01(+0.01%) |
Jul 18, 2019 | 104.10 | 105.06 | 103.33 | 104.83 | 392,044 | +0.54(+0.52%) |
Jul 17, 2019 | 106.36 | 106.62 | 104.27 | 104.28 | 396,083 | -2.44(-2.29%) |
Jul 16, 2019 | 104.86 | 107.17 | 104.36 | 106.72 | 486,505 | +2.26(+2.16%) |
Jul 15, 2019 | 104.86 | 104.86 | 103.87 | 104.47 | 648,541 | -0.02(-0.02%) |
Jul 12, 2019 | 104.92 | 104.96 | 102.43 | 104.48 | 1,233,684 | -1.68(-1.58%) |
Jul 11, 2019 | 105.70 | 106.29 | 104.62 | 106.16 | 489,927 | +0.64(+0.61%) |
Jul 10, 2019 | 106.81 | 107.21 | 105.24 | 105.52 | 488,212 | -0.97(-0.91%) |
Jul 09, 2019 | 108.00 | 108.03 | 106.13 | 106.48 | 772,459 | -1.89(-1.74%) |
Jul 08, 2019 | 110.53 | 110.60 | 108.31 | 108.37 | 590,500 | -2.56(-2.31%) |
Jul 05, 2019 | 110.00 | 111.09 | 108.58 | 110.93 | 625,911 | +0.30(+0.27%) |
Jul 03, 2019 | 110.11 | 110.74 | 109.22 | 110.63 | 329,844 | +0.65(+0.59%) |
Jul 02, 2019 | 109.16 | 110.72 | 109.16 | 109.97 | 691,447 | +0.81(+0.74%) |