Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.42 | 104.42 | 102.33 | 102.68 | 199,004 | -1.81(-1.73%) |
Oct 30, 2019 | 106.60 | 106.94 | 103.45 | 104.49 | 235,132 | -2.46(-2.30%) |
Oct 29, 2019 | 106.47 | 107.53 | 105.85 | 106.95 | 186,574 | -0.10(-0.09%) |
Oct 28, 2019 | 108.35 | 108.83 | 105.97 | 107.05 | 351,644 | -0.50(-0.46%) |
Oct 25, 2019 | 103.85 | 108.67 | 103.85 | 107.55 | 559,464 | +3.19(+3.06%) |
Oct 24, 2019 | 106.98 | 106.98 | 101.72 | 104.35 | 576,293 | +0.16(+0.16%) |
Oct 23, 2019 | 105.02 | 105.43 | 103.53 | 104.19 | 319,385 | -0.75(-0.72%) |
Oct 22, 2019 | 103.61 | 104.97 | 102.79 | 104.94 | 302,013 | +1.41(+1.37%) |
Oct 21, 2019 | 103.81 | 104.56 | 103.18 | 103.53 | 358,846 | +0.55(+0.53%) |
Oct 18, 2019 | 103.01 | 103.66 | 102.52 | 102.98 | 321,000 | +0.02(+0.02%) |
Oct 17, 2019 | 103.21 | 103.63 | 102.15 | 102.96 | 374,497 | +0.51(+0.50%) |
Oct 16, 2019 | 101.61 | 103.23 | 101.61 | 102.45 | 600,889 | +0.55(+0.54%) |
Oct 15, 2019 | 102.60 | 103.84 | 101.88 | 101.90 | 393,026 | -0.68(-0.66%) |
Oct 14, 2019 | 103.20 | 103.32 | 102.10 | 102.58 | 272,810 | -0.90(-0.87%) |
Oct 11, 2019 | 101.64 | 104.31 | 100.63 | 103.48 | 252,128 | +2.89(+2.87%) |
Oct 10, 2019 | 99.88 | 101.35 | 99.84 | 100.59 | 193,868 | +0.76(+0.76%) |
Oct 09, 2019 | 99.29 | 100.51 | 98.91 | 99.83 | 242,590 | +1.03(+1.05%) |
Oct 08, 2019 | 98.74 | 99.72 | 98.17 | 98.80 | 335,966 | -0.82(-0.82%) |
Oct 07, 2019 | 98.76 | 100.21 | 97.98 | 99.61 | 277,628 | +0.22(+0.22%) |
Oct 04, 2019 | 99.20 | 100.04 | 98.38 | 99.40 | 233,064 | +0.29(+0.29%) |
Oct 03, 2019 | 98.46 | 99.75 | 96.76 | 99.11 | 417,172 | +0.52(+0.52%) |
Oct 02, 2019 | 100.06 | 100.39 | 98.21 | 98.59 | 353,734 | -2.35(-2.33%) |
Oct 01, 2019 | 102.88 | 104.21 | 100.00 | 100.94 | 294,812 | -1.23(-1.20%) |
Sep 30, 2019 | 102.54 | 102.87 | 101.94 | 102.16 | 215,621 | +0.11(+0.11%) |
Sep 27, 2019 | 103.56 | 103.97 | 101.97 | 102.06 | 297,308 | -1.40(-1.35%) |
Sep 26, 2019 | 103.86 | 103.97 | 102.83 | 103.45 | 287,039 | -0.14(-0.13%) |
Sep 25, 2019 | 101.52 | 104.10 | 101.52 | 103.59 | 334,274 | +2.17(+2.14%) |
Sep 24, 2019 | 102.87 | 103.37 | 100.28 | 101.42 | 293,267 | -1.16(-1.13%) |
Sep 23, 2019 | 102.71 | 103.58 | 102.07 | 102.58 | 342,390 | -0.35(-0.34%) |
Sep 20, 2019 | 101.72 | 103.15 | 100.78 | 102.94 | 876,277 | +1.70(+1.68%) |
Sep 19, 2019 | 102.08 | 102.69 | 100.76 | 101.24 | 313,253 | -0.30(-0.29%) |
Sep 18, 2019 | 100.33 | 101.83 | 99.22 | 101.54 | 364,984 | +0.60(+0.59%) |
Sep 17, 2019 | 101.13 | 101.72 | 100.19 | 100.94 | 376,725 | -0.61(-0.60%) |
Sep 16, 2019 | 101.76 | 102.96 | 101.27 | 101.55 | 227,348 | -1.24(-1.21%) |
Sep 13, 2019 | 103.22 | 104.62 | 102.38 | 102.79 | 297,088 | +0.07(+0.07%) |
Sep 12, 2019 | 105.39 | 105.69 | 102.48 | 102.72 | 435,341 | -3.98(-3.73%) |
Sep 11, 2019 | 105.38 | 106.76 | 103.88 | 106.70 | 379,069 | +1.72(+1.64%) |
Sep 10, 2019 | 102.60 | 105.03 | 102.06 | 104.98 | 365,764 | +2.00(+1.94%) |
Sep 09, 2019 | 101.82 | 103.41 | 101.41 | 102.98 | 495,603 | +1.90(+1.88%) |
Sep 06, 2019 | 102.47 | 103.44 | 100.56 | 101.08 | 305,022 | -1.20(-1.17%) |
Sep 05, 2019 | 100.73 | 102.99 | 100.67 | 102.28 | 223,337 | +2.35(+2.35%) |
Sep 04, 2019 | 100.52 | 101.39 | 99.68 | 99.93 | 174,987 | +0.35(+0.36%) |
Sep 03, 2019 | 100.32 | 101.54 | 98.87 | 99.58 | 282,774 | -1.62(-1.61%) |
Aug 30, 2019 | 101.36 | 102.36 | 100.99 | 101.20 | 284,966 | +0.14(+0.13%) |
Aug 29, 2019 | 99.21 | 101.85 | 99.21 | 101.07 | 329,861 | +2.51(+2.55%) |
Aug 28, 2019 | 94.87 | 99.17 | 94.12 | 98.55 | 351,954 | +3.14(+3.29%) |
Aug 27, 2019 | 97.33 | 97.52 | 95.33 | 95.41 | 275,109 | -1.05(-1.09%) |
Aug 26, 2019 | 95.89 | 96.68 | 95.07 | 96.46 | 227,173 | +1.30(+1.36%) |
Aug 23, 2019 | 99.08 | 99.08 | 94.81 | 95.17 | 319,017 | -4.29(-4.32%) |
Aug 22, 2019 | 100.28 | 100.53 | 99.36 | 99.46 | 187,934 | -0.81(-0.81%) |
Aug 21, 2019 | 99.90 | 101.04 | 99.03 | 100.27 | 156,708 | +1.19(+1.20%) |
Aug 20, 2019 | 98.81 | 99.44 | 98.70 | 99.08 | 226,701 | +0.05(+0.05%) |
Aug 19, 2019 | 98.82 | 99.75 | 98.30 | 99.03 | 271,842 | +1.57(+1.61%) |
Aug 16, 2019 | 95.28 | 97.75 | 95.28 | 97.46 | 328,163 | +2.58(+2.72%) |
Aug 15, 2019 | 96.90 | 96.90 | 94.71 | 94.89 | 330,583 | -1.97(-2.03%) |
Aug 14, 2019 | 97.83 | 98.64 | 96.11 | 96.85 | 184,574 | -3.10(-3.10%) |
Aug 13, 2019 | 97.54 | 100.67 | 96.80 | 99.96 | 225,438 | +2.30(+2.36%) |
Aug 12, 2019 | 98.71 | 100.04 | 97.36 | 97.65 | 233,777 | -1.66(-1.67%) |
Aug 09, 2019 | 100.35 | 100.58 | 99.13 | 99.31 | 287,060 | -1.28(-1.28%) |
Aug 08, 2019 | 99.16 | 101.44 | 99.16 | 100.60 | 369,832 | +2.00(+2.03%) |
Aug 07, 2019 | 97.71 | 98.95 | 96.57 | 98.60 | 288,935 | -0.48(-0.48%) |
Aug 06, 2019 | 97.43 | 99.35 | 97.16 | 99.08 | 239,176 | +2.17(+2.24%) |
Aug 05, 2019 | 98.09 | 98.89 | 96.32 | 96.90 | 430,407 | -2.88(-2.89%) |
Aug 02, 2019 | 99.00 | 100.03 | 95.00 | 99.78 | 247,361 | +0.23(+0.23%) |