Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 107.37 | 107.45 | 107.36 | 107.45 | 1,766 | -0.07(-0.06%) |
Nov 27, 2019 | 107.55 | 107.63 | 107.51 | 107.52 | 2,649 | -0.10(-0.09%) |
Nov 26, 2019 | 107.62 | 107.72 | 107.60 | 107.62 | 82,560 | +0.21(+0.19%) |
Nov 25, 2019 | 107.41 | 107.41 | 107.41 | 107.41 | 1,042 | +0.13(+0.12%) |
Nov 22, 2019 | 107.29 | 107.31 | 107.28 | 107.28 | 772 | +0.11(+0.10%) |
Nov 21, 2019 | 107.32 | 107.32 | 107.15 | 107.17 | 9,319 | -0.24(-0.22%) |
Nov 20, 2019 | 107.41 | 107.46 | 107.27 | 107.41 | 2,897 | +0.28(+0.26%) |
Nov 19, 2019 | 107.05 | 107.13 | 107.05 | 107.13 | 1,431 | +0.14(+0.14%) |
Nov 18, 2019 | 107.13 | 107.13 | 106.98 | 106.98 | 5,463 | +0.13(+0.12%) |
Nov 15, 2019 | 106.92 | 106.93 | 106.86 | 106.86 | 1,214 | -0.02(-0.02%) |
Nov 14, 2019 | 106.84 | 106.98 | 106.82 | 106.88 | 6,409 | +0.29(+0.27%) |
Nov 13, 2019 | 106.66 | 106.66 | 106.54 | 106.59 | 34,175 | +0.32(+0.30%) |
Nov 12, 2019 | 106.23 | 106.27 | 106.14 | 106.27 | 1,664,144 | +0.11(+0.11%) |
Nov 11, 2019 | 106.18 | 106.18 | 106.11 | 106.16 | 10,744 | +0.03(+0.03%) |
Nov 08, 2019 | 106.09 | 106.22 | 106.09 | 106.13 | 2,870 | -0.13(-0.12%) |
Nov 07, 2019 | 106.43 | 106.43 | 106.07 | 106.26 | 5,403 | -0.65(-0.61%) |
Nov 06, 2019 | 106.73 | 106.97 | 106.73 | 106.91 | 4,932 | +0.33(+0.31%) |
Nov 05, 2019 | 106.80 | 106.80 | 106.53 | 106.58 | 3,785 | -0.47(-0.44%) |
Nov 04, 2019 | 105.53 | 107.14 | 105.53 | 107.04 | 5,691 | -0.36(-0.33%) |
Nov 01, 2019 | 107.49 | 107.49 | 107.19 | 107.40 | 6,954 | -0.11(-0.10%) |
Oct 31, 2019 | 107.36 | 107.56 | 107.36 | 107.51 | 4,925 | +0.59(+0.55%) |
Oct 30, 2019 | 106.68 | 106.92 | 106.68 | 106.92 | 24,254 | +0.36(+0.34%) |
Oct 29, 2019 | 106.64 | 106.64 | 106.54 | 106.56 | 3,239 | -0.04(-0.03%) |
Oct 28, 2019 | 106.47 | 106.61 | 106.47 | 106.59 | 7,223 | -0.23(-0.21%) |
Oct 25, 2019 | 107.19 | 107.19 | 106.79 | 106.82 | 5,309 | -0.17(-0.16%) |
Oct 24, 2019 | 107.16 | 107.17 | 106.97 | 106.99 | 6,507 | +0.02(+0.01%) |
Oct 23, 2019 | 107.22 | 107.22 | 106.98 | 106.98 | 35,449 | -0.00(-0.00%) |
Oct 22, 2019 | 107.04 | 107.04 | 106.65 | 106.98 | 3,862 | +0.18(+0.17%) |
Oct 21, 2019 | 106.89 | 106.90 | 106.77 | 106.80 | 14,855 | -0.27(-0.26%) |
Oct 18, 2019 | 107.12 | 107.15 | 107.07 | 107.07 | 2,876 | +0.08(+0.08%) |
Oct 17, 2019 | 107.03 | 107.08 | 106.99 | 106.99 | 3,522 | +0.03(+0.03%) |
Oct 16, 2019 | 106.86 | 107.05 | 106.86 | 106.96 | 4,771 | +0.06(+0.05%) |
Oct 15, 2019 | 107.00 | 107.00 | 106.83 | 106.90 | 4,170 | -0.23(-0.21%) |
Oct 14, 2019 | 107.03 | 107.16 | 107.01 | 107.13 | 3,358 | +0.28(+0.26%) |
Oct 11, 2019 | 107.08 | 107.08 | 106.80 | 106.85 | 5,752 | -0.53(-0.50%) |
Oct 10, 2019 | 107.69 | 107.69 | 107.34 | 107.38 | 4,131 | -0.53(-0.49%) |
Oct 09, 2019 | 107.71 | 108.03 | 107.71 | 107.91 | 11,297 | -0.15(-0.14%) |
Oct 08, 2019 | 108.41 | 108.41 | 107.98 | 108.06 | 951,715 | +0.09(+0.09%) |
Oct 07, 2019 | 108.25 | 108.25 | 107.96 | 107.96 | 2,876 | -0.37(-0.34%) |
Oct 04, 2019 | 108.30 | 108.33 | 108.30 | 108.33 | 1,991 | +0.25(+0.23%) |
Oct 03, 2019 | 107.96 | 108.21 | 107.96 | 108.08 | 1,973 | +0.42(+0.39%) |
Oct 02, 2019 | 107.61 | 107.72 | 107.56 | 107.66 | 3,898 | +0.17(+0.16%) |
Oct 01, 2019 | 106.95 | 107.58 | 106.95 | 107.49 | 4,248 | +0.12(+0.12%) |
Sep 30, 2019 | 107.19 | 107.41 | 107.17 | 107.37 | 4,506 | +0.25(+0.23%) |
Sep 27, 2019 | 107.17 | 107.20 | 107.09 | 107.12 | 1,995 | +0.10(+0.10%) |
Sep 26, 2019 | 107.02 | 107.16 | 107.02 | 107.02 | 2,268 | +0.22(+0.20%) |
Sep 25, 2019 | 107.02 | 107.03 | 106.80 | 106.80 | 4,056 | -0.56(-0.52%) |
Sep 24, 2019 | 107.37 | 107.45 | 107.28 | 107.36 | 1,948 | +0.33(+0.30%) |
Sep 23, 2019 | 107.16 | 107.30 | 107.03 | 107.03 | 1,843 | +0.11(+0.10%) |
Sep 20, 2019 | 106.70 | 106.92 | 106.65 | 106.92 | 6,207 | +0.47(+0.44%) |
Sep 19, 2019 | 106.41 | 106.69 | 106.41 | 106.46 | 6,133 | +0.20(+0.19%) |
Sep 18, 2019 | 106.54 | 106.71 | 106.18 | 106.26 | 56,915 | -0.02(-0.02%) |
Sep 17, 2019 | 106.13 | 106.35 | 106.13 | 106.28 | 3,476 | +0.21(+0.20%) |
Sep 16, 2019 | 106.02 | 106.07 | 105.99 | 106.06 | 1,591 | +0.46(+0.44%) |
Sep 13, 2019 | 106.04 | 106.04 | 105.60 | 105.60 | 10,641 | -0.78(-0.73%) |
Sep 12, 2019 | 106.86 | 106.86 | 106.38 | 106.38 | 1,457 | -0.17(-0.16%) |
Sep 11, 2019 | 106.71 | 106.71 | 106.55 | 106.55 | 4,818 | -0.09(-0.08%) |
Sep 10, 2019 | 107.29 | 107.29 | 106.64 | 106.64 | 4,509 | -0.63(-0.59%) |
Sep 09, 2019 | 107.35 | 107.49 | 107.26 | 107.27 | 6,535 | -0.67(-0.62%) |
Sep 06, 2019 | 107.86 | 107.94 | 107.85 | 107.94 | 5,431 | +0.23(+0.22%) |
Sep 05, 2019 | 107.83 | 107.88 | 107.57 | 107.71 | 5,515 | -0.69(-0.63%) |
Sep 04, 2019 | 108.23 | 108.44 | 108.23 | 108.39 | 8,612 | +0.20(+0.19%) |