Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.62 | 99.74 | 98.07 | 99.24 | 139,038 | -0.48(-0.48%) |
Oct 30, 2019 | 99.88 | 100.48 | 98.35 | 99.72 | 142,319 | +0.26(+0.26%) |
Oct 29, 2019 | 100.65 | 101.61 | 99.00 | 99.46 | 164,769 | -1.06(-1.05%) |
Oct 28, 2019 | 100.76 | 101.36 | 99.23 | 100.52 | 202,622 | -0.39(-0.39%) |
Oct 25, 2019 | 99.99 | 102.01 | 98.15 | 100.91 | 339,600 | +5.85(+6.15%) |
Oct 24, 2019 | 96.76 | 96.76 | 93.98 | 95.06 | 131,693 | -1.49(-1.54%) |
Oct 23, 2019 | 96.63 | 97.83 | 96.53 | 96.55 | 97,405 | -0.05(-0.05%) |
Oct 22, 2019 | 98.29 | 99.01 | 96.27 | 96.60 | 137,054 | -1.88(-1.91%) |
Oct 21, 2019 | 98.69 | 99.45 | 98.27 | 98.48 | 79,947 | +0.13(+0.13%) |
Oct 18, 2019 | 99.73 | 100.23 | 98.04 | 98.35 | 80,200 | -1.68(-1.68%) |
Oct 17, 2019 | 98.38 | 100.20 | 98.38 | 100.03 | 117,362 | +1.91(+1.95%) |
Oct 16, 2019 | 98.53 | 99.60 | 97.72 | 98.12 | 115,393 | -0.71(-0.72%) |
Oct 15, 2019 | 96.95 | 99.78 | 96.95 | 98.83 | 142,062 | +1.92(+1.98%) |
Oct 14, 2019 | 96.72 | 97.11 | 95.92 | 96.91 | 93,434 | -0.06(-0.06%) |
Oct 11, 2019 | 97.33 | 98.35 | 96.59 | 96.97 | 95,400 | +0.43(+0.45%) |
Oct 10, 2019 | 96.69 | 96.74 | 96.07 | 96.54 | 113,450 | -0.14(-0.14%) |
Oct 09, 2019 | 97.33 | 97.94 | 96.37 | 96.68 | 88,273 | -0.39(-0.40%) |
Oct 08, 2019 | 98.07 | 98.18 | 96.92 | 97.07 | 118,176 | -1.45(-1.47%) |
Oct 07, 2019 | 98.79 | 99.55 | 98.22 | 98.52 | 116,948 | -0.49(-0.49%) |
Oct 04, 2019 | 99.82 | 100.09 | 98.17 | 99.01 | 97,900 | -0.46(-0.46%) |
Oct 03, 2019 | 98.98 | 99.84 | 97.96 | 99.47 | 133,259 | +0.42(+0.42%) |
Oct 02, 2019 | 98.82 | 99.09 | 97.84 | 99.05 | 176,878 | -0.24(-0.24%) |
Oct 01, 2019 | 102.13 | 102.67 | 99.16 | 99.29 | 172,273 | -2.27(-2.24%) |
Sep 30, 2019 | 104.45 | 105.51 | 101.51 | 101.56 | 207,099 | -2.67(-2.56%) |
Sep 27, 2019 | 104.17 | 104.70 | 103.70 | 104.23 | 170,200 | +0.17(+0.16%) |
Sep 26, 2019 | 105.69 | 105.89 | 103.92 | 104.06 | 118,152 | -1.72(-1.63%) |
Sep 25, 2019 | 105.22 | 106.26 | 104.91 | 105.78 | 145,769 | +0.48(+0.46%) |
Sep 24, 2019 | 105.66 | 106.73 | 104.93 | 105.30 | 195,064 | -0.31(-0.29%) |
Sep 23, 2019 | 105.84 | 106.56 | 104.81 | 105.61 | 205,443 | -0.07(-0.07%) |
Sep 20, 2019 | 106.62 | 106.90 | 105.22 | 105.68 | 215,300 | -0.52(-0.49%) |
Sep 19, 2019 | 105.02 | 107.03 | 105.02 | 106.20 | 122,537 | +1.28(+1.22%) |
Sep 18, 2019 | 104.88 | 106.04 | 103.87 | 104.92 | 146,879 | +0.02(+0.02%) |
Sep 17, 2019 | 104.35 | 105.31 | 104.34 | 104.90 | 127,957 | +0.15(+0.14%) |
Sep 16, 2019 | 104.48 | 105.67 | 103.98 | 104.75 | 77,130 | +0.02(+0.02%) |
Sep 13, 2019 | 105.28 | 105.28 | 103.97 | 104.73 | 128,000 | -0.17(-0.16%) |
Sep 12, 2019 | 105.40 | 105.53 | 103.07 | 104.90 | 283,568 | -0.30(-0.29%) |
Sep 11, 2019 | 104.70 | 105.81 | 103.89 | 105.20 | 236,013 | +0.75(+0.72%) |
Sep 10, 2019 | 106.66 | 106.66 | 103.85 | 104.45 | 174,518 | -2.40(-2.25%) |
Sep 09, 2019 | 106.72 | 106.95 | 105.64 | 106.85 | 149,099 | +0.79(+0.74%) |
Sep 06, 2019 | 106.80 | 106.80 | 105.79 | 106.06 | 218,000 | -0.29(-0.27%) |
Sep 05, 2019 | 106.36 | 107.70 | 105.70 | 106.35 | 142,858 | +0.80(+0.76%) |
Sep 04, 2019 | 105.00 | 105.70 | 104.92 | 105.55 | 186,883 | +1.08(+1.03%) |
Sep 03, 2019 | 104.28 | 104.51 | 103.47 | 104.47 | 156,620 | -0.54(-0.51%) |
Aug 30, 2019 | 105.49 | 105.66 | 104.31 | 105.01 | 138,700 | -0.04(-0.04%) |
Aug 29, 2019 | 107.00 | 107.92 | 104.84 | 105.05 | 158,096 | -1.33(-1.25%) |
Aug 28, 2019 | 104.01 | 106.97 | 103.46 | 106.38 | 315,182 | +1.95(+1.87%) |
Aug 27, 2019 | 102.04 | 105.19 | 101.82 | 104.43 | 318,077 | +3.43(+3.40%) |
Aug 26, 2019 | 97.94 | 101.66 | 93.05 | 101.00 | 654,451 | +0.17(+0.17%) |
Aug 23, 2019 | 101.54 | 101.94 | 100.08 | 100.83 | 427,900 | -1.00(-0.98%) |
Aug 22, 2019 | 103.56 | 104.67 | 101.68 | 101.83 | 231,515 | -1.40(-1.36%) |
Aug 21, 2019 | 104.25 | 104.25 | 103.02 | 103.23 | 266,056 | -0.68(-0.65%) |
Aug 20, 2019 | 104.23 | 105.07 | 103.71 | 103.91 | 297,945 | -1.00(-0.95%) |
Aug 19, 2019 | 104.28 | 105.81 | 103.88 | 104.91 | 661,515 | +0.84(+0.81%) |
Aug 16, 2019 | 104.10 | 105.65 | 103.32 | 104.07 | 535,400 | +0.64(+0.62%) |
Aug 15, 2019 | 104.36 | 104.91 | 103.30 | 103.43 | 232,982 | -1.03(-0.99%) |
Aug 14, 2019 | 106.09 | 107.17 | 103.99 | 104.46 | 191,623 | -2.77(-2.58%) |
Aug 13, 2019 | 106.55 | 107.69 | 106.55 | 107.23 | 176,496 | +0.51(+0.48%) |
Aug 12, 2019 | 107.45 | 107.78 | 106.50 | 106.72 | 161,020 | -1.06(-0.98%) |
Aug 09, 2019 | 108.13 | 108.96 | 107.49 | 107.78 | 230,100 | -0.59(-0.54%) |
Aug 08, 2019 | 107.66 | 108.87 | 107.32 | 108.37 | 227,437 | +1.43(+1.34%) |
Aug 07, 2019 | 105.47 | 107.25 | 104.16 | 106.94 | 173,091 | +0.11(+0.10%) |
Aug 06, 2019 | 106.85 | 107.97 | 105.92 | 106.83 | 230,367 | +0.43(+0.40%) |
Aug 05, 2019 | 107.96 | 107.96 | 105.52 | 106.40 | 178,860 | -3.17(-2.89%) |
Aug 02, 2019 | 111.20 | 111.20 | 108.94 | 109.57 | 124,800 | -2.16(-1.93%) |