Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.85 | 105.89 | 104.85 | 105.50 | 314,062 | +0.70(+0.67%) |
Sep 27, 2019 | 105.46 | 105.51 | 103.94 | 104.81 | 268,898 | +0.24(+0.23%) |
Sep 26, 2019 | 104.52 | 105.09 | 103.66 | 104.57 | 341,755 | +0.28(+0.27%) |
Sep 25, 2019 | 104.46 | 104.98 | 103.16 | 104.29 | 415,863 | -0.06(-0.06%) |
Sep 24, 2019 | 105.83 | 106.37 | 104.03 | 104.35 | 487,759 | -0.81(-0.77%) |
Sep 23, 2019 | 104.56 | 106.00 | 103.53 | 105.16 | 413,680 | +0.35(+0.34%) |
Sep 20, 2019 | 106.20 | 106.80 | 104.73 | 104.81 | 814,337 | -1.16(-1.10%) |
Sep 19, 2019 | 105.79 | 106.40 | 104.80 | 105.97 | 535,830 | -0.33(-0.31%) |
Sep 18, 2019 | 106.37 | 106.39 | 105.03 | 106.29 | 375,571 | -0.26(-0.24%) |
Sep 17, 2019 | 104.66 | 106.80 | 104.09 | 106.55 | 547,209 | +1.64(+1.56%) |
Sep 16, 2019 | 107.06 | 107.06 | 103.84 | 104.92 | 607,428 | -3.35(-3.10%) |
Sep 13, 2019 | 107.56 | 109.27 | 106.39 | 108.27 | 890,335 | +3.30(+3.14%) |
Sep 12, 2019 | 105.16 | 106.17 | 104.63 | 104.97 | 1,020,305 | +0.00(+0.00%) |
Sep 11, 2019 | 105.79 | 106.11 | 104.71 | 104.97 | 582,455 | -0.64(-0.61%) |
Sep 10, 2019 | 105.34 | 105.61 | 104.09 | 105.61 | 558,370 | +0.25(+0.24%) |
Sep 09, 2019 | 106.78 | 106.97 | 104.85 | 105.36 | 301,801 | -0.72(-0.67%) |
Sep 06, 2019 | 106.41 | 106.73 | 106.06 | 106.08 | 459,215 | +0.24(+0.23%) |
Sep 05, 2019 | 107.01 | 107.61 | 105.75 | 105.84 | 518,565 | -0.39(-0.37%) |
Sep 04, 2019 | 105.41 | 106.36 | 105.29 | 106.23 | 301,306 | +1.57(+1.50%) |
Sep 03, 2019 | 106.07 | 106.91 | 104.10 | 104.66 | 402,228 | -2.16(-2.03%) |
Aug 30, 2019 | 107.24 | 107.63 | 106.02 | 106.82 | 567,772 | +0.53(+0.50%) |
Aug 29, 2019 | 106.24 | 106.63 | 105.64 | 106.30 | 314,254 | +1.21(+1.15%) |
Aug 28, 2019 | 104.23 | 105.13 | 103.38 | 105.08 | 338,131 | +0.71(+0.68%) |
Aug 27, 2019 | 103.65 | 104.75 | 103.62 | 104.37 | 567,659 | +1.14(+1.10%) |
Aug 26, 2019 | 103.25 | 103.71 | 102.38 | 103.24 | 365,972 | +0.90(+0.88%) |
Aug 23, 2019 | 105.83 | 106.00 | 101.80 | 102.34 | 722,590 | -3.91(-3.68%) |
Aug 22, 2019 | 106.56 | 106.99 | 105.59 | 106.25 | 355,038 | -0.02(-0.02%) |
Aug 21, 2019 | 106.06 | 107.28 | 105.76 | 106.27 | 317,060 | +0.81(+0.77%) |
Aug 20, 2019 | 106.58 | 106.99 | 105.38 | 105.45 | 422,572 | -1.53(-1.43%) |
Aug 19, 2019 | 106.56 | 107.57 | 106.30 | 106.98 | 635,113 | +1.63(+1.54%) |
Aug 16, 2019 | 104.12 | 105.95 | 104.05 | 105.35 | 504,049 | +2.17(+2.11%) |
Aug 15, 2019 | 102.48 | 103.64 | 102.10 | 103.18 | 624,227 | +1.60(+1.57%) |
Aug 14, 2019 | 103.06 | 103.74 | 100.90 | 101.58 | 547,855 | -2.62(-2.51%) |
Aug 13, 2019 | 103.48 | 106.44 | 103.14 | 104.20 | 572,170 | +0.56(+0.54%) |
Aug 12, 2019 | 104.22 | 104.61 | 103.33 | 103.63 | 242,929 | -1.05(-1.00%) |
Aug 09, 2019 | 105.73 | 106.21 | 104.21 | 104.68 | 587,246 | -1.31(-1.24%) |
Aug 08, 2019 | 102.92 | 106.17 | 102.92 | 105.99 | 622,702 | +3.38(+3.30%) |
Aug 07, 2019 | 100.64 | 102.78 | 100.14 | 102.61 | 630,621 | +0.88(+0.86%) |
Aug 06, 2019 | 100.75 | 101.98 | 100.09 | 101.73 | 494,019 | +1.59(+1.59%) |
Aug 05, 2019 | 101.17 | 102.02 | 99.48 | 100.14 | 677,016 | -2.34(-2.28%) |
Aug 02, 2019 | 102.50 | 102.97 | 100.98 | 102.48 | 513,786 | -0.14(-0.13%) |
Aug 01, 2019 | 106.32 | 106.56 | 101.97 | 102.62 | 834,025 | -3.56(-3.35%) |
Jul 31, 2019 | 107.08 | 107.58 | 105.32 | 106.18 | 630,809 | -1.13(-1.05%) |
Jul 30, 2019 | 107.05 | 107.56 | 105.94 | 107.30 | 343,939 | -0.29(-0.27%) |
Jul 29, 2019 | 108.29 | 108.29 | 107.31 | 107.59 | 426,673 | -0.73(-0.67%) |
Jul 26, 2019 | 107.13 | 108.50 | 106.76 | 108.32 | 459,367 | +1.11(+1.03%) |
Jul 25, 2019 | 107.98 | 108.12 | 106.82 | 107.21 | 505,391 | -0.57(-0.53%) |
Jul 24, 2019 | 108.57 | 110.37 | 106.99 | 107.78 | 686,553 | -0.44(-0.41%) |
Jul 23, 2019 | 103.81 | 110.87 | 103.72 | 108.23 | 1,035,621 | +4.44(+4.27%) |
Jul 22, 2019 | 105.06 | 105.09 | 103.75 | 103.79 | 709,277 | -1.45(-1.38%) |
Jul 19, 2019 | 105.62 | 106.04 | 104.70 | 105.24 | 355,290 | +0.01(+0.01%) |
Jul 18, 2019 | 104.50 | 105.47 | 103.74 | 105.23 | 390,527 | +0.55(+0.52%) |
Jul 17, 2019 | 106.78 | 107.04 | 104.68 | 104.69 | 394,551 | -2.45(-2.29%) |
Jul 16, 2019 | 105.27 | 107.58 | 104.77 | 107.14 | 484,623 | +2.26(+2.16%) |
Jul 15, 2019 | 105.27 | 105.27 | 104.27 | 104.87 | 646,032 | -0.02(-0.02%) |
Jul 12, 2019 | 105.33 | 105.37 | 102.83 | 104.89 | 1,228,911 | -1.68(-1.58%) |
Jul 11, 2019 | 106.11 | 106.70 | 105.03 | 106.57 | 488,032 | +0.65(+0.61%) |
Jul 10, 2019 | 107.22 | 107.63 | 105.65 | 105.93 | 486,324 | -0.97(-0.91%) |
Jul 09, 2019 | 108.42 | 108.45 | 106.55 | 106.90 | 769,471 | -1.89(-1.74%) |
Jul 08, 2019 | 110.95 | 111.03 | 108.73 | 108.79 | 588,215 | -2.57(-2.31%) |
Jul 05, 2019 | 110.43 | 111.52 | 109.00 | 111.36 | 623,489 | +0.31(+0.27%) |
Jul 03, 2019 | 110.54 | 111.17 | 109.64 | 111.06 | 328,568 | +0.66(+0.59%) |
Jul 02, 2019 | 109.59 | 111.15 | 109.59 | 110.40 | 688,772 | +0.81(+0.74%) |