Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 113.62 | 113.93 | 112.43 | 113.50 | 335,718 | -0.38(-0.33%) |
Oct 30, 2019 | 112.61 | 114.13 | 111.51 | 113.88 | 193,306 | +0.91(+0.80%) |
Oct 29, 2019 | 110.75 | 113.09 | 110.75 | 112.97 | 174,351 | +2.00(+1.81%) |
Oct 28, 2019 | 108.86 | 111.58 | 108.85 | 110.97 | 172,604 | +2.16(+1.99%) |
Oct 25, 2019 | 106.40 | 111.03 | 106.22 | 108.80 | 163,333 | +3.15(+2.98%) |
Oct 24, 2019 | 104.83 | 106.56 | 101.66 | 105.66 | 214,897 | -0.51(-0.48%) |
Oct 23, 2019 | 107.14 | 107.77 | 105.62 | 106.17 | 140,341 | -1.08(-1.01%) |
Oct 22, 2019 | 107.43 | 107.77 | 106.33 | 107.25 | 105,851 | -0.43(-0.40%) |
Oct 21, 2019 | 107.25 | 108.15 | 107.06 | 107.68 | 82,103 | +1.59(+1.50%) |
Oct 18, 2019 | 105.41 | 106.78 | 104.93 | 106.09 | 125,779 | +0.05(+0.04%) |
Oct 17, 2019 | 105.59 | 106.58 | 105.14 | 106.04 | 138,257 | +0.72(+0.68%) |
Oct 16, 2019 | 104.66 | 105.43 | 104.03 | 105.33 | 142,376 | +0.02(+0.02%) |
Oct 15, 2019 | 105.32 | 106.27 | 104.29 | 105.31 | 89,699 | +0.20(+0.19%) |
Oct 14, 2019 | 105.80 | 105.80 | 104.22 | 105.11 | 87,844 | -1.20(-1.13%) |
Oct 11, 2019 | 104.60 | 107.89 | 104.60 | 106.31 | 145,773 | +3.29(+3.19%) |
Oct 10, 2019 | 102.32 | 103.40 | 100.48 | 103.02 | 121,386 | +0.88(+0.86%) |
Oct 09, 2019 | 102.41 | 102.49 | 101.05 | 102.14 | 91,450 | +0.99(+0.98%) |
Oct 08, 2019 | 100.23 | 101.88 | 99.87 | 101.15 | 208,025 | -0.27(-0.26%) |
Oct 07, 2019 | 102.07 | 102.54 | 101.04 | 101.41 | 110,307 | -0.81(-0.80%) |
Oct 04, 2019 | 101.04 | 102.37 | 100.50 | 102.22 | 95,313 | +0.91(+0.90%) |
Oct 03, 2019 | 99.04 | 101.48 | 98.48 | 101.32 | 191,682 | +1.82(+1.83%) |
Oct 02, 2019 | 100.18 | 100.33 | 98.44 | 99.49 | 148,767 | -1.37(-1.36%) |
Oct 01, 2019 | 102.93 | 103.88 | 100.62 | 100.86 | 109,257 | -2.28(-2.21%) |
Sep 30, 2019 | 102.79 | 103.71 | 102.45 | 103.14 | 150,693 | +0.39(+0.38%) |
Sep 27, 2019 | 103.36 | 103.86 | 102.22 | 102.75 | 130,011 | +0.03(+0.03%) |
Sep 26, 2019 | 102.88 | 103.99 | 102.20 | 102.73 | 91,618 | -0.27(-0.26%) |
Sep 25, 2019 | 101.43 | 103.51 | 101.32 | 102.99 | 122,097 | +1.81(+1.79%) |
Sep 24, 2019 | 102.25 | 103.31 | 100.63 | 101.18 | 184,828 | -0.75(-0.73%) |
Sep 23, 2019 | 102.03 | 103.13 | 101.45 | 101.92 | 84,123 | -0.09(-0.09%) |
Sep 20, 2019 | 103.92 | 104.00 | 101.99 | 102.02 | 353,960 | -1.90(-1.83%) |
Sep 19, 2019 | 104.94 | 105.39 | 103.37 | 103.92 | 163,413 | -0.39(-0.37%) |
Sep 18, 2019 | 105.77 | 105.92 | 102.88 | 104.31 | 113,543 | -1.61(-1.52%) |
Sep 17, 2019 | 105.65 | 106.50 | 104.91 | 105.91 | 125,442 | -0.18(-0.17%) |
Sep 16, 2019 | 105.44 | 106.50 | 104.54 | 106.09 | 181,862 | -0.75(-0.70%) |
Sep 13, 2019 | 107.77 | 108.37 | 106.84 | 106.84 | 109,594 | -0.49(-0.46%) |
Sep 12, 2019 | 107.25 | 107.77 | 105.80 | 107.33 | 148,270 | +0.67(+0.63%) |
Sep 11, 2019 | 104.73 | 106.82 | 104.73 | 106.66 | 142,708 | +2.20(+2.11%) |
Sep 10, 2019 | 102.33 | 104.97 | 101.49 | 104.46 | 131,549 | +2.04(+1.99%) |
Sep 09, 2019 | 101.62 | 103.38 | 100.72 | 102.41 | 121,988 | +1.19(+1.18%) |
Sep 06, 2019 | 100.79 | 102.58 | 100.32 | 101.22 | 108,642 | +0.39(+0.38%) |
Sep 05, 2019 | 99.43 | 102.09 | 99.43 | 100.83 | 124,653 | +2.54(+2.59%) |
Sep 04, 2019 | 98.07 | 98.72 | 97.71 | 98.29 | 86,617 | +1.07(+1.10%) |
Sep 03, 2019 | 98.89 | 99.39 | 96.48 | 97.22 | 147,958 | -2.63(-2.63%) |
Aug 30, 2019 | 98.31 | 100.04 | 97.81 | 99.85 | 171,373 | +2.01(+2.06%) |
Aug 29, 2019 | 96.70 | 98.57 | 96.50 | 97.84 | 102,279 | +2.03(+2.12%) |
Aug 28, 2019 | 93.98 | 96.03 | 93.70 | 95.81 | 122,434 | +1.40(+1.48%) |
Aug 27, 2019 | 95.10 | 95.82 | 93.67 | 94.41 | 122,736 | +0.12(+0.13%) |
Aug 26, 2019 | 94.67 | 94.67 | 93.31 | 94.28 | 98,462 | +0.35(+0.37%) |
Aug 23, 2019 | 95.68 | 96.25 | 93.40 | 93.93 | 165,978 | -2.17(-2.26%) |
Aug 22, 2019 | 96.93 | 96.93 | 95.26 | 96.11 | 84,351 | -0.41(-0.42%) |
Aug 21, 2019 | 97.19 | 97.47 | 96.23 | 96.52 | 110,713 | +0.00(+0.00%) |
Aug 20, 2019 | 96.67 | 97.60 | 96.22 | 96.52 | 76,382 | -0.51(-0.53%) |
Aug 19, 2019 | 97.19 | 97.95 | 96.75 | 97.03 | 142,362 | +0.95(+0.98%) |
Aug 16, 2019 | 94.36 | 96.23 | 94.36 | 96.08 | 91,883 | +2.29(+2.44%) |
Aug 15, 2019 | 94.11 | 94.61 | 93.22 | 93.79 | 107,705 | -0.23(-0.24%) |
Aug 14, 2019 | 96.02 | 96.02 | 93.93 | 94.02 | 151,402 | -2.31(-2.39%) |
Aug 13, 2019 | 94.25 | 97.85 | 94.04 | 96.33 | 165,663 | +1.24(+1.31%) |
Aug 12, 2019 | 96.22 | 96.22 | 94.95 | 95.08 | 69,187 | -1.85(-1.91%) |
Aug 09, 2019 | 97.82 | 98.00 | 96.83 | 96.94 | 95,494 | -0.99(-1.01%) |
Aug 08, 2019 | 96.52 | 97.94 | 96.11 | 97.93 | 181,269 | +2.05(+2.14%) |
Aug 07, 2019 | 94.88 | 96.21 | 93.13 | 95.87 | 153,547 | -0.29(-0.30%) |
Aug 06, 2019 | 94.42 | 96.34 | 94.24 | 96.17 | 143,108 | +2.01(+2.14%) |
Aug 05, 2019 | 97.24 | 97.50 | 93.44 | 94.15 | 180,032 | -4.28(-4.35%) |
Aug 02, 2019 | 98.02 | 99.09 | 97.15 | 98.43 | 166,983 | -0.32(-0.32%) |