Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 112.54 | 113.25 | 109.77 | 111.73 | 166,398 | -0.83(-0.74%) |
Jul 31, 2019 | 113.88 | 114.58 | 111.52 | 112.56 | 144,015 | -1.25(-1.10%) |
Jul 30, 2019 | 111.81 | 113.99 | 111.53 | 113.81 | 150,970 | +1.23(+1.09%) |
Jul 29, 2019 | 113.42 | 114.36 | 112.42 | 112.58 | 99,331 | -0.78(-0.69%) |
Jul 26, 2019 | 113.63 | 114.35 | 113.03 | 113.36 | 125,400 | +0.13(+0.11%) |
Jul 25, 2019 | 112.46 | 113.78 | 112.18 | 113.23 | 186,937 | +0.83(+0.74%) |
Jul 24, 2019 | 111.83 | 112.58 | 111.47 | 112.40 | 143,945 | +0.18(+0.16%) |
Jul 23, 2019 | 112.33 | 112.88 | 111.57 | 112.22 | 167,539 | +0.78(+0.70%) |
Jul 22, 2019 | 109.72 | 112.45 | 109.59 | 111.44 | 170,469 | +1.91(+1.74%) |
Jul 19, 2019 | 110.02 | 110.60 | 109.47 | 109.53 | 107,000 | -0.33(-0.30%) |
Jul 18, 2019 | 109.96 | 110.24 | 108.70 | 109.86 | 172,970 | -0.16(-0.15%) |
Jul 17, 2019 | 111.93 | 111.93 | 109.93 | 110.02 | 156,863 | -1.49(-1.34%) |
Jul 16, 2019 | 111.92 | 112.40 | 110.45 | 111.51 | 364,932 | -0.58(-0.52%) |
Jul 15, 2019 | 115.28 | 115.36 | 111.66 | 112.09 | 143,163 | -2.95(-2.56%) |
Jul 12, 2019 | 113.75 | 115.24 | 113.65 | 115.04 | 109,300 | +1.42(+1.25%) |
Jul 11, 2019 | 114.37 | 114.37 | 112.17 | 113.62 | 94,053 | -0.40(-0.35%) |
Jul 10, 2019 | 115.25 | 115.25 | 113.67 | 114.02 | 86,871 | -0.73(-0.64%) |
Jul 09, 2019 | 114.00 | 115.45 | 113.53 | 114.75 | 75,307 | +0.82(+0.72%) |
Jul 08, 2019 | 116.48 | 116.78 | 113.69 | 113.93 | 119,759 | -3.10(-2.65%) |
Jul 05, 2019 | 116.08 | 117.21 | 114.67 | 117.03 | 86,000 | +0.34(+0.29%) |
Jul 03, 2019 | 115.96 | 117.02 | 114.75 | 116.69 | 85,500 | +0.80(+0.69%) |
Jul 02, 2019 | 115.34 | 116.42 | 114.07 | 115.89 | 223,714 | +2.85(+2.52%) |