Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.24 | 103.90 | 102.24 | 103.24 | 247,800 | +1.09(+1.07%) |
Sep 27, 2019 | 104.01 | 104.01 | 101.79 | 102.15 | 360,727 | -1.38(-1.34%) |
Sep 26, 2019 | 104.26 | 104.26 | 102.70 | 103.53 | 266,524 | -0.18(-0.17%) |
Sep 25, 2019 | 103.77 | 104.22 | 103.08 | 103.71 | 315,821 | -0.27(-0.26%) |
Sep 24, 2019 | 104.53 | 104.85 | 103.68 | 103.98 | 413,472 | +0.11(+0.10%) |
Sep 23, 2019 | 103.26 | 104.55 | 102.67 | 103.88 | 299,565 | +0.63(+0.61%) |
Sep 20, 2019 | 102.82 | 103.65 | 102.55 | 103.25 | 816,248 | +0.70(+0.68%) |
Sep 19, 2019 | 102.42 | 103.60 | 102.30 | 102.55 | 403,388 | +0.37(+0.37%) |
Sep 18, 2019 | 101.62 | 102.66 | 100.97 | 102.18 | 350,953 | +0.64(+0.63%) |
Sep 17, 2019 | 101.39 | 102.55 | 101.27 | 101.54 | 324,506 | +0.10(+0.10%) |
Sep 16, 2019 | 102.14 | 102.45 | 101.02 | 101.44 | 517,064 | -1.48(-1.44%) |
Sep 13, 2019 | 103.72 | 104.12 | 102.19 | 102.92 | 279,849 | -0.64(-0.61%) |
Sep 12, 2019 | 104.36 | 104.72 | 103.36 | 103.56 | 293,498 | -0.35(-0.34%) |
Sep 11, 2019 | 103.80 | 104.91 | 103.31 | 103.91 | 341,625 | -0.01(-0.01%) |
Sep 10, 2019 | 103.15 | 103.95 | 100.38 | 103.92 | 480,561 | +0.36(+0.35%) |
Sep 09, 2019 | 104.26 | 104.26 | 101.65 | 103.56 | 587,342 | -0.44(-0.42%) |
Sep 06, 2019 | 104.20 | 104.81 | 103.79 | 104.00 | 357,267 | +0.26(+0.25%) |
Sep 05, 2019 | 104.03 | 104.12 | 103.03 | 103.74 | 362,156 | +0.67(+0.65%) |
Sep 04, 2019 | 103.81 | 103.92 | 101.57 | 103.07 | 377,156 | +0.03(+0.03%) |
Sep 03, 2019 | 104.89 | 105.22 | 102.09 | 103.04 | 316,557 | -2.39(-2.27%) |
Aug 30, 2019 | 105.56 | 106.04 | 104.21 | 105.43 | 298,948 | +0.23(+0.22%) |
Aug 29, 2019 | 104.78 | 105.61 | 104.40 | 105.19 | 213,087 | +0.94(+0.90%) |
Aug 28, 2019 | 102.99 | 104.69 | 102.75 | 104.25 | 312,502 | +1.26(+1.23%) |
Aug 27, 2019 | 104.20 | 104.70 | 102.21 | 102.99 | 300,796 | -0.84(-0.81%) |
Aug 26, 2019 | 103.30 | 103.98 | 102.39 | 103.83 | 298,221 | +1.71(+1.68%) |
Aug 23, 2019 | 103.43 | 105.40 | 101.84 | 102.12 | 453,682 | -1.37(-1.32%) |
Aug 22, 2019 | 103.51 | 103.94 | 102.43 | 103.49 | 277,904 | +0.19(+0.18%) |
Aug 21, 2019 | 103.14 | 103.83 | 102.72 | 103.31 | 276,534 | +1.02(+1.00%) |
Aug 20, 2019 | 103.66 | 103.92 | 102.21 | 102.29 | 406,332 | -1.07(-1.03%) |
Aug 19, 2019 | 103.94 | 104.22 | 103.33 | 103.35 | 257,682 | +0.30(+0.30%) |
Aug 16, 2019 | 103.51 | 104.01 | 102.66 | 103.05 | 369,216 | +0.24(+0.24%) |
Aug 15, 2019 | 102.68 | 103.39 | 102.38 | 102.81 | 437,772 | +0.12(+0.11%) |
Aug 14, 2019 | 103.48 | 104.35 | 101.70 | 102.69 | 684,876 | -2.35(-2.24%) |
Aug 13, 2019 | 103.90 | 105.78 | 103.90 | 105.04 | 409,416 | +1.03(+0.99%) |
Aug 12, 2019 | 103.57 | 105.09 | 103.25 | 104.01 | 634,277 | +0.06(+0.06%) |
Aug 09, 2019 | 104.46 | 105.22 | 103.88 | 103.95 | 389,848 | -1.10(-1.04%) |
Aug 08, 2019 | 101.92 | 105.17 | 101.92 | 105.05 | 654,009 | +3.12(+3.07%) |
Aug 07, 2019 | 100.57 | 102.05 | 99.73 | 101.92 | 590,517 | +0.51(+0.50%) |
Aug 06, 2019 | 98.58 | 101.86 | 98.58 | 101.42 | 583,736 | +3.45(+3.52%) |
Aug 05, 2019 | 99.89 | 100.08 | 97.13 | 97.97 | 793,842 | -3.78(-3.71%) |
Aug 02, 2019 | 105.55 | 105.61 | 100.56 | 101.75 | 709,019 | -3.96(-3.74%) |
Aug 01, 2019 | 104.27 | 106.90 | 103.89 | 105.70 | 733,432 | +1.29(+1.24%) |
Jul 31, 2019 | 105.49 | 105.74 | 103.63 | 104.41 | 516,586 | -1.19(-1.12%) |
Jul 30, 2019 | 104.20 | 105.74 | 104.13 | 105.60 | 262,378 | +0.84(+0.80%) |
Jul 29, 2019 | 104.96 | 105.25 | 104.27 | 104.75 | 342,886 | +0.01(+0.01%) |
Jul 26, 2019 | 104.67 | 105.57 | 104.44 | 104.74 | 207,027 | +0.35(+0.34%) |
Jul 25, 2019 | 105.01 | 105.36 | 104.21 | 104.39 | 156,553 | -1.04(-0.98%) |
Jul 24, 2019 | 104.34 | 105.55 | 103.44 | 105.43 | 231,869 | +1.35(+1.30%) |
Jul 23, 2019 | 102.87 | 104.17 | 102.52 | 104.08 | 236,800 | +1.52(+1.48%) |
Jul 22, 2019 | 103.16 | 103.54 | 102.54 | 102.56 | 351,081 | -0.34(-0.33%) |
Jul 19, 2019 | 104.13 | 104.67 | 102.85 | 102.90 | 262,690 | -0.96(-0.92%) |
Jul 18, 2019 | 104.29 | 104.81 | 103.48 | 103.86 | 327,500 | -0.56(-0.53%) |
Jul 17, 2019 | 104.22 | 105.13 | 104.22 | 104.42 | 360,348 | +0.32(+0.31%) |
Jul 16, 2019 | 102.61 | 104.31 | 102.61 | 104.10 | 642,745 | +1.56(+1.52%) |
Jul 15, 2019 | 101.92 | 104.08 | 101.64 | 102.54 | 471,282 | +0.70(+0.69%) |
Jul 12, 2019 | 102.32 | 102.67 | 100.42 | 101.84 | 386,988 | -0.96(-0.93%) |
Jul 11, 2019 | 102.27 | 102.80 | 101.33 | 102.80 | 248,514 | +0.73(+0.72%) |
Jul 10, 2019 | 102.88 | 103.35 | 101.77 | 102.06 | 210,602 | -0.73(-0.72%) |
Jul 09, 2019 | 101.76 | 102.97 | 101.74 | 102.80 | 283,081 | +0.61(+0.59%) |
Jul 08, 2019 | 103.21 | 103.21 | 101.76 | 102.19 | 217,617 | -1.49(-1.44%) |
Jul 05, 2019 | 102.93 | 103.90 | 102.85 | 103.68 | 176,590 | +0.07(+0.07%) |
Jul 03, 2019 | 102.77 | 103.69 | 102.33 | 103.61 | 291,900 | +1.03(+1.00%) |
Jul 02, 2019 | 102.48 | 103.08 | 101.63 | 102.58 | 267,557 | -0.22(-0.21%) |