Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 99.95 | 100.17 | 97.30 | 97.81 | 2,835,766 | -3.17(-3.14%) |
Aug 30, 2019 | 101.10 | 102.02 | 100.38 | 100.98 | 2,046,476 | +0.74(+0.74%) |
Aug 29, 2019 | 100.46 | 101.48 | 100.07 | 100.24 | 2,119,937 | +1.41(+1.42%) |
Aug 28, 2019 | 97.38 | 98.86 | 96.82 | 98.83 | 1,697,878 | +0.90(+0.92%) |
Aug 27, 2019 | 98.15 | 98.61 | 97.27 | 97.93 | 2,429,577 | +0.93(+0.96%) |
Aug 26, 2019 | 96.58 | 97.06 | 96.06 | 97.00 | 2,744,041 | +1.70(+1.79%) |
Aug 23, 2019 | 97.87 | 98.36 | 94.89 | 95.30 | 4,790,683 | -4.08(-4.11%) |
Aug 22, 2019 | 99.31 | 100.08 | 98.09 | 99.38 | 3,018,487 | +0.04(+0.04%) |
Aug 21, 2019 | 99.72 | 102.19 | 98.60 | 99.34 | 3,537,815 | -1.56(-1.54%) |
Aug 20, 2019 | 100.97 | 101.97 | 100.57 | 100.90 | 2,464,718 | -0.81(-0.79%) |
Aug 19, 2019 | 103.43 | 104.03 | 101.37 | 101.70 | 3,043,742 | +0.59(+0.59%) |
Aug 16, 2019 | 100.46 | 101.78 | 99.90 | 101.11 | 3,096,613 | +1.89(+1.91%) |
Aug 15, 2019 | 101.19 | 101.50 | 98.63 | 99.21 | 2,366,444 | -1.70(-1.69%) |
Aug 14, 2019 | 101.16 | 102.20 | 100.22 | 100.92 | 2,012,357 | -2.48(-2.40%) |
Aug 13, 2019 | 99.82 | 103.91 | 98.93 | 103.39 | 3,379,516 | +3.71(+3.73%) |
Aug 12, 2019 | 100.83 | 101.20 | 99.06 | 99.68 | 1,525,077 | -1.56(-1.54%) |
Aug 09, 2019 | 101.76 | 102.33 | 100.43 | 101.24 | 1,873,118 | -1.53(-1.49%) |
Aug 08, 2019 | 100.83 | 102.88 | 100.08 | 102.76 | 2,008,637 | +2.30(+2.29%) |
Aug 07, 2019 | 98.67 | 100.86 | 98.03 | 100.47 | 2,239,378 | +0.49(+0.49%) |
Aug 06, 2019 | 99.59 | 100.99 | 98.92 | 99.97 | 3,135,626 | +1.51(+1.53%) |
Aug 05, 2019 | 100.12 | 100.50 | 97.10 | 98.46 | 3,981,400 | -4.62(-4.48%) |
Aug 02, 2019 | 104.48 | 105.15 | 102.68 | 103.08 | 2,970,689 | -1.63(-1.55%) |
Aug 01, 2019 | 107.75 | 109.92 | 103.48 | 104.71 | 3,255,899 | -2.74(-2.55%) |
Jul 31, 2019 | 110.67 | 110.67 | 106.18 | 107.46 | 2,688,660 | -3.20(-2.89%) |
Jul 30, 2019 | 110.06 | 111.04 | 109.39 | 110.66 | 1,271,172 | -0.23(-0.21%) |
Jul 29, 2019 | 111.68 | 112.07 | 110.53 | 110.89 | 1,852,502 | -0.54(-0.48%) |
Jul 26, 2019 | 112.32 | 112.56 | 111.34 | 111.43 | 1,500,593 | -0.35(-0.31%) |
Jul 25, 2019 | 112.70 | 113.53 | 110.31 | 111.78 | 2,924,446 | -2.25(-1.97%) |
Jul 24, 2019 | 110.71 | 114.16 | 110.25 | 114.03 | 4,634,510 | +4.32(+3.94%) |
Jul 23, 2019 | 108.41 | 109.72 | 107.67 | 109.71 | 2,520,056 | +2.02(+1.88%) |
Jul 22, 2019 | 106.17 | 108.02 | 105.71 | 107.69 | 1,822,309 | +1.77(+1.67%) |
Jul 19, 2019 | 106.39 | 107.10 | 105.68 | 105.92 | 1,703,689 | -0.21(-0.20%) |
Jul 18, 2019 | 104.29 | 106.35 | 103.61 | 106.13 | 2,453,937 | +1.89(+1.82%) |
Jul 17, 2019 | 106.07 | 106.13 | 104.23 | 104.24 | 1,688,829 | -1.39(-1.32%) |
Jul 16, 2019 | 106.12 | 106.20 | 104.44 | 105.63 | 2,194,242 | -1.43(-1.33%) |
Jul 15, 2019 | 106.94 | 107.66 | 106.32 | 107.05 | 1,342,604 | +0.75(+0.71%) |
Jul 12, 2019 | 104.49 | 106.36 | 104.49 | 106.30 | 2,338,555 | +2.09(+2.00%) |
Jul 11, 2019 | 104.54 | 104.54 | 103.40 | 104.22 | 1,545,872 | -0.08(-0.08%) |
Jul 10, 2019 | 104.91 | 105.86 | 103.32 | 104.30 | 1,926,220 | +0.66(+0.64%) |
Jul 09, 2019 | 102.24 | 104.22 | 101.91 | 103.64 | 2,134,375 | +1.34(+1.31%) |
Jul 08, 2019 | 102.64 | 103.03 | 101.94 | 102.31 | 1,957,300 | -0.94(-0.91%) |
Jul 05, 2019 | 102.53 | 103.36 | 101.83 | 103.25 | 1,117,246 | -0.28(-0.27%) |
Jul 03, 2019 | 103.94 | 103.99 | 102.33 | 103.53 | 1,578,858 | -0.31(-0.30%) |
Jul 02, 2019 | 104.74 | 104.75 | 103.05 | 103.84 | 1,483,631 | -1.13(-1.07%) |