Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.25 | 103.45 | 101.44 | 102.76 | 2,152,882 | +1.55(+1.53%) |
Sep 27, 2019 | 105.49 | 106.30 | 100.30 | 101.21 | 5,688,500 | -3.86(-3.67%) |
Sep 26, 2019 | 105.90 | 107.90 | 103.51 | 105.07 | 5,737,058 | +2.27(+2.21%) |
Sep 25, 2019 | 97.94 | 103.03 | 97.42 | 102.80 | 4,072,650 | +5.19(+5.32%) |
Sep 24, 2019 | 102.60 | 102.83 | 97.25 | 97.61 | 7,026,166 | -4.76(-4.65%) |
Sep 23, 2019 | 104.49 | 104.94 | 102.30 | 102.37 | 3,505,345 | -2.79(-2.65%) |
Sep 20, 2019 | 108.10 | 108.46 | 104.67 | 105.16 | 3,555,200 | -2.61(-2.42%) |
Sep 19, 2019 | 108.56 | 109.26 | 107.62 | 107.77 | 1,948,103 | -0.63(-0.58%) |
Sep 18, 2019 | 108.99 | 109.85 | 107.43 | 108.40 | 2,922,180 | -0.64(-0.59%) |
Sep 17, 2019 | 110.02 | 110.32 | 108.07 | 109.04 | 2,802,507 | -1.94(-1.75%) |
Sep 16, 2019 | 109.95 | 111.64 | 109.41 | 110.98 | 2,202,381 | +0.44(+0.40%) |
Sep 13, 2019 | 111.97 | 112.00 | 109.88 | 110.54 | 2,983,400 | -0.96(-0.86%) |
Sep 12, 2019 | 112.95 | 113.07 | 110.52 | 111.50 | 4,074,730 | -0.29(-0.26%) |
Sep 11, 2019 | 111.78 | 113.26 | 109.38 | 111.79 | 4,891,311 | +1.39(+1.26%) |
Sep 10, 2019 | 105.20 | 110.58 | 105.06 | 110.40 | 5,922,710 | +5.34(+5.08%) |
Sep 09, 2019 | 102.72 | 105.20 | 102.37 | 105.06 | 3,498,784 | +2.47(+2.41%) |
Sep 06, 2019 | 104.24 | 104.50 | 102.45 | 102.59 | 2,895,000 | -1.53(-1.47%) |
Sep 05, 2019 | 103.59 | 105.11 | 103.29 | 104.12 | 3,345,338 | +1.58(+1.54%) |
Sep 04, 2019 | 104.13 | 104.55 | 102.04 | 102.54 | 2,169,489 | -0.02(-0.02%) |
Sep 03, 2019 | 103.32 | 104.46 | 102.46 | 102.56 | 2,279,643 | -1.91(-1.83%) |
Aug 30, 2019 | 105.46 | 105.46 | 103.73 | 104.47 | 2,443,500 | -0.36(-0.34%) |
Aug 29, 2019 | 105.22 | 106.91 | 104.74 | 104.83 | 2,907,211 | +1.24(+1.20%) |
Aug 28, 2019 | 102.96 | 105.30 | 102.26 | 103.59 | 2,651,867 | -0.25(-0.24%) |
Aug 27, 2019 | 104.78 | 106.61 | 103.35 | 103.84 | 3,531,515 | +0.04(+0.04%) |
Aug 26, 2019 | 102.80 | 104.86 | 102.51 | 103.80 | 3,120,335 | +1.95(+1.91%) |
Aug 23, 2019 | 103.40 | 105.57 | 101.55 | 101.85 | 6,128,600 | -3.60(-3.41%) |
Aug 22, 2019 | 105.77 | 106.70 | 103.46 | 105.45 | 5,927,715 | -2.45(-2.27%) |
Aug 21, 2019 | 109.61 | 109.90 | 105.34 | 107.90 | 6,464,916 | -0.82(-0.75%) |
Aug 20, 2019 | 112.08 | 113.40 | 108.56 | 108.72 | 14,259,216 | +4.50(+4.32%) |
Aug 19, 2019 | 100.00 | 105.30 | 100.00 | 104.22 | 11,604,613 | +7.52(+7.78%) |
Aug 16, 2019 | 95.28 | 97.40 | 94.14 | 96.70 | 5,928,500 | +2.35(+2.49%) |
Aug 15, 2019 | 95.55 | 95.90 | 93.39 | 94.35 | 3,690,044 | -0.50(-0.53%) |
Aug 14, 2019 | 95.21 | 96.47 | 93.91 | 94.85 | 4,707,404 | -2.53(-2.60%) |
Aug 13, 2019 | 94.22 | 99.00 | 93.88 | 97.38 | 4,419,831 | +2.30(+2.42%) |
Aug 12, 2019 | 96.24 | 96.52 | 94.88 | 95.08 | 3,062,362 | -2.28(-2.34%) |
Aug 09, 2019 | 99.17 | 99.25 | 96.61 | 97.36 | 3,009,600 | -2.53(-2.53%) |
Aug 08, 2019 | 99.38 | 99.94 | 98.53 | 99.89 | 3,560,524 | +0.70(+0.71%) |
Aug 07, 2019 | 98.39 | 101.11 | 97.77 | 99.19 | 3,778,210 | -0.49(-0.49%) |
Aug 06, 2019 | 101.68 | 102.00 | 99.26 | 99.68 | 5,315,751 | -0.47(-0.47%) |
Aug 05, 2019 | 104.01 | 104.09 | 99.28 | 100.15 | 6,941,853 | -7.61(-7.06%) |
Aug 02, 2019 | 108.22 | 109.56 | 106.89 | 107.76 | 3,394,200 | -1.45(-1.33%) |
Aug 01, 2019 | 111.53 | 112.97 | 108.75 | 109.21 | 5,217,788 | -2.49(-2.23%) |
Jul 31, 2019 | 112.50 | 113.26 | 110.75 | 111.70 | 2,806,327 | -1.05(-0.93%) |
Jul 30, 2019 | 112.50 | 113.33 | 111.75 | 112.75 | 2,973,312 | -0.70(-0.62%) |
Jul 29, 2019 | 113.75 | 114.10 | 112.45 | 113.45 | 2,545,518 | -0.77(-0.67%) |
Jul 26, 2019 | 115.01 | 115.27 | 114.02 | 114.22 | 1,676,300 | -0.25(-0.22%) |
Jul 25, 2019 | 116.23 | 116.26 | 113.99 | 114.47 | 2,077,893 | -1.91(-1.64%) |
Jul 24, 2019 | 114.80 | 116.76 | 113.61 | 116.38 | 3,819,204 | +1.24(+1.08%) |
Jul 23, 2019 | 112.27 | 115.25 | 112.24 | 115.14 | 4,423,567 | +3.44(+3.08%) |
Jul 22, 2019 | 112.25 | 113.15 | 111.45 | 111.70 | 2,331,369 | -0.55(-0.49%) |
Jul 19, 2019 | 112.85 | 113.70 | 112.18 | 112.25 | 3,296,700 | +0.46(+0.41%) |
Jul 18, 2019 | 113.19 | 113.49 | 111.60 | 111.79 | 3,911,502 | -1.79(-1.58%) |
Jul 17, 2019 | 114.01 | 114.40 | 113.52 | 113.58 | 2,001,535 | -0.65(-0.57%) |
Jul 16, 2019 | 115.50 | 115.60 | 113.70 | 114.23 | 2,591,055 | -1.40(-1.21%) |
Jul 15, 2019 | 115.01 | 116.05 | 114.52 | 115.63 | 2,395,496 | +0.73(+0.64%) |
Jul 12, 2019 | 114.85 | 115.65 | 114.11 | 114.90 | 2,564,900 | +0.15(+0.13%) |
Jul 11, 2019 | 114.69 | 115.24 | 114.14 | 114.75 | 1,755,141 | +0.35(+0.31%) |
Jul 10, 2019 | 116.16 | 116.76 | 114.04 | 114.40 | 2,525,015 | -0.40(-0.35%) |
Jul 09, 2019 | 112.35 | 114.95 | 112.10 | 114.80 | 2,128,804 | +1.60(+1.41%) |
Jul 08, 2019 | 114.99 | 114.99 | 113.14 | 113.20 | 3,316,073 | -3.09(-2.66%) |
Jul 05, 2019 | 117.21 | 117.80 | 115.26 | 116.29 | 3,032,100 | -2.27(-1.91%) |
Jul 03, 2019 | 120.20 | 120.20 | 116.94 | 118.56 | 2,457,600 | -0.79(-0.66%) |
Jul 02, 2019 | 118.15 | 119.41 | 117.22 | 119.35 | 2,557,552 | +1.20(+1.02%) |