Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.71 | 109.57 | 108.08 | 108.98 | 916,098 | +0.27(+0.24%) |
Sep 27, 2019 | 107.33 | 109.25 | 107.12 | 108.71 | 1,236,107 | +1.43(+1.34%) |
Sep 26, 2019 | 107.13 | 107.69 | 106.23 | 107.28 | 1,312,173 | +0.00(+0.00%) |
Sep 25, 2019 | 107.31 | 107.73 | 106.90 | 107.28 | 734,272 | +0.40(+0.37%) |
Sep 24, 2019 | 108.98 | 109.18 | 106.69 | 106.88 | 1,239,586 | -1.95(-1.79%) |
Sep 23, 2019 | 108.89 | 109.61 | 108.50 | 108.83 | 1,015,691 | -0.84(-0.76%) |
Sep 20, 2019 | 111.02 | 111.27 | 109.43 | 109.67 | 1,622,044 | -1.31(-1.18%) |
Sep 19, 2019 | 109.89 | 111.23 | 109.58 | 110.98 | 1,323,787 | +1.16(+1.06%) |
Sep 18, 2019 | 107.85 | 109.95 | 107.41 | 109.83 | 1,172,988 | +2.04(+1.89%) |
Sep 17, 2019 | 106.18 | 107.78 | 105.40 | 107.78 | 1,575,944 | +1.70(+1.60%) |
Sep 16, 2019 | 108.64 | 108.69 | 105.73 | 106.08 | 1,355,889 | -3.70(-3.37%) |
Sep 13, 2019 | 109.11 | 110.26 | 109.10 | 109.78 | 917,592 | +1.08(+0.99%) |
Sep 12, 2019 | 108.60 | 108.87 | 107.59 | 108.70 | 926,373 | +0.49(+0.45%) |
Sep 11, 2019 | 107.82 | 108.40 | 107.11 | 108.22 | 971,031 | +0.38(+0.35%) |
Sep 10, 2019 | 107.05 | 107.84 | 106.43 | 107.84 | 1,020,856 | +0.70(+0.65%) |
Sep 09, 2019 | 106.86 | 107.21 | 105.62 | 107.14 | 1,277,321 | +0.67(+0.63%) |
Sep 06, 2019 | 105.02 | 106.78 | 104.58 | 106.47 | 1,150,525 | +2.24(+2.15%) |
Sep 05, 2019 | 103.83 | 105.00 | 103.42 | 104.22 | 1,138,667 | +1.67(+1.63%) |
Sep 04, 2019 | 102.46 | 102.90 | 101.91 | 102.55 | 1,041,852 | +1.00(+0.99%) |
Sep 03, 2019 | 100.95 | 101.72 | 100.19 | 101.55 | 922,658 | -0.33(-0.32%) |
Aug 30, 2019 | 102.21 | 102.54 | 101.59 | 101.88 | 829,182 | +0.60(+0.59%) |
Aug 29, 2019 | 101.51 | 102.15 | 101.22 | 101.28 | 637,474 | +1.02(+1.02%) |
Aug 28, 2019 | 98.47 | 100.50 | 98.17 | 100.26 | 1,186,174 | +1.49(+1.51%) |
Aug 27, 2019 | 99.46 | 99.66 | 98.36 | 98.77 | 2,024,519 | +0.22(+0.22%) |
Aug 26, 2019 | 98.75 | 99.31 | 97.85 | 98.55 | 1,270,972 | +0.58(+0.59%) |
Aug 23, 2019 | 100.84 | 101.09 | 97.47 | 97.97 | 1,059,396 | -3.27(-3.23%) |
Aug 22, 2019 | 101.95 | 102.28 | 100.65 | 101.25 | 654,901 | -0.55(-0.54%) |
Aug 21, 2019 | 102.45 | 102.91 | 101.61 | 101.80 | 758,718 | +0.37(+0.36%) |
Aug 20, 2019 | 102.26 | 102.26 | 100.95 | 101.43 | 1,358,620 | -1.21(-1.18%) |
Aug 19, 2019 | 102.97 | 103.65 | 102.40 | 102.64 | 801,701 | +0.83(+0.81%) |
Aug 16, 2019 | 100.36 | 102.48 | 100.36 | 101.82 | 930,315 | +1.01(+1.00%) |
Aug 15, 2019 | 101.46 | 101.94 | 100.19 | 100.80 | 968,834 | -0.55(-0.54%) |
Aug 14, 2019 | 102.31 | 102.98 | 101.03 | 101.36 | 1,358,267 | -2.64(-2.54%) |
Aug 13, 2019 | 103.20 | 105.54 | 102.75 | 104.00 | 1,073,048 | +0.50(+0.48%) |
Aug 12, 2019 | 105.59 | 105.92 | 103.29 | 103.50 | 1,182,417 | -2.56(-2.41%) |
Aug 09, 2019 | 106.14 | 106.86 | 105.44 | 106.06 | 1,194,893 | -0.74(-0.70%) |
Aug 08, 2019 | 104.91 | 106.90 | 104.72 | 106.80 | 1,974,584 | +3.47(+3.36%) |
Aug 07, 2019 | 100.76 | 103.68 | 100.36 | 103.33 | 2,367,237 | +1.72(+1.69%) |
Aug 06, 2019 | 102.08 | 102.08 | 100.15 | 101.61 | 1,149,666 | +0.02(+0.02%) |
Aug 05, 2019 | 103.39 | 103.54 | 100.44 | 101.59 | 1,179,845 | -2.94(-2.81%) |
Aug 02, 2019 | 105.88 | 105.88 | 102.91 | 104.53 | 1,228,319 | -1.37(-1.30%) |
Aug 01, 2019 | 107.48 | 108.26 | 105.28 | 105.90 | 1,195,403 | -1.57(-1.47%) |
Jul 31, 2019 | 108.85 | 109.33 | 106.65 | 107.48 | 890,447 | -1.44(-1.32%) |
Jul 30, 2019 | 107.85 | 109.27 | 107.44 | 108.92 | 858,017 | +0.48(+0.45%) |
Jul 29, 2019 | 107.75 | 109.00 | 107.49 | 108.43 | 1,272,512 | +0.45(+0.42%) |
Jul 26, 2019 | 108.16 | 108.23 | 107.12 | 107.98 | 1,320,940 | -0.18(-0.17%) |
Jul 25, 2019 | 108.25 | 109.03 | 107.65 | 108.16 | 1,970,103 | +0.04(+0.03%) |
Jul 24, 2019 | 108.64 | 109.22 | 107.66 | 108.13 | 1,780,022 | -0.79(-0.72%) |
Jul 23, 2019 | 107.56 | 108.92 | 107.07 | 108.92 | 2,205,670 | +1.84(+1.72%) |
Jul 22, 2019 | 107.61 | 108.32 | 106.82 | 107.08 | 1,177,090 | -0.51(-0.48%) |
Jul 19, 2019 | 108.16 | 108.84 | 107.45 | 107.59 | 2,212,089 | +0.47(+0.44%) |
Jul 18, 2019 | 105.28 | 108.95 | 105.28 | 107.12 | 2,201,434 | +0.36(+0.33%) |
Jul 17, 2019 | 108.03 | 108.03 | 106.26 | 106.76 | 1,559,852 | -1.14(-1.05%) |
Jul 16, 2019 | 107.97 | 108.51 | 107.48 | 107.90 | 1,777,608 | +0.13(+0.12%) |
Jul 15, 2019 | 107.19 | 108.09 | 106.92 | 107.77 | 1,169,099 | +0.61(+0.57%) |
Jul 12, 2019 | 106.46 | 107.90 | 106.45 | 107.16 | 1,220,018 | +0.95(+0.90%) |
Jul 11, 2019 | 105.68 | 106.23 | 104.90 | 106.20 | 1,050,591 | +0.54(+0.51%) |
Jul 10, 2019 | 106.66 | 107.04 | 105.44 | 105.67 | 722,169 | -0.48(-0.46%) |
Jul 09, 2019 | 106.23 | 106.46 | 105.56 | 106.15 | 1,287,115 | -0.40(-0.38%) |
Jul 08, 2019 | 107.58 | 107.95 | 105.55 | 106.55 | 1,462,009 | -1.45(-1.34%) |
Jul 05, 2019 | 108.15 | 108.23 | 107.17 | 108.00 | 617,218 | -1.03(-0.94%) |
Jul 03, 2019 | 107.86 | 109.04 | 107.86 | 109.03 | 495,653 | +0.91(+0.84%) |
Jul 02, 2019 | 108.84 | 108.84 | 107.38 | 108.12 | 798,507 | -0.50(-0.46%) |