Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.99 | 106.44 | 103.34 | 103.82 | 133,683 | -0.78(-0.74%) |
Sep 27, 2019 | 105.47 | 107.22 | 103.58 | 104.60 | 98,523 | -0.39(-0.37%) |
Sep 26, 2019 | 104.89 | 106.25 | 101.83 | 104.99 | 199,771 | +0.10(+0.09%) |
Sep 25, 2019 | 103.92 | 108.05 | 102.66 | 104.89 | 194,088 | +0.97(+0.93%) |
Sep 24, 2019 | 104.80 | 105.86 | 103.05 | 103.92 | 161,225 | -0.10(-0.09%) |
Sep 23, 2019 | 104.80 | 105.96 | 101.30 | 104.02 | 232,623 | -1.26(-1.20%) |
Sep 20, 2019 | 104.41 | 108.19 | 103.05 | 105.28 | 238,364 | +0.78(+0.74%) |
Sep 19, 2019 | 108.39 | 108.97 | 104.21 | 104.50 | 285,698 | -3.88(-3.58%) |
Sep 18, 2019 | 111.39 | 112.00 | 107.51 | 108.39 | 199,945 | -3.10(-2.79%) |
Sep 17, 2019 | 115.37 | 115.47 | 109.84 | 111.49 | 216,787 | -4.08(-3.53%) |
Sep 16, 2019 | 114.98 | 117.70 | 114.69 | 115.56 | 162,028 | -0.49(-0.42%) |
Sep 13, 2019 | 114.50 | 116.25 | 113.24 | 116.05 | 170,500 | +2.52(+2.22%) |
Sep 12, 2019 | 113.92 | 115.18 | 111.78 | 113.53 | 174,945 | -0.39(-0.34%) |
Sep 11, 2019 | 113.14 | 115.18 | 111.30 | 113.92 | 148,024 | +0.87(+0.77%) |
Sep 10, 2019 | 113.04 | 114.39 | 111.30 | 113.04 | 199,560 | -0.29(-0.26%) |
Sep 09, 2019 | 112.27 | 114.11 | 110.23 | 113.33 | 195,378 | +1.55(+1.39%) |
Sep 06, 2019 | 114.69 | 116.15 | 111.59 | 111.78 | 174,447 | -3.01(-2.62%) |
Sep 05, 2019 | 113.64 | 115.08 | 112.59 | 114.79 | 250,541 | +3.05(+2.73%) |
Sep 04, 2019 | 110.02 | 112.59 | 109.06 | 111.74 | 207,890 | +2.96(+2.72%) |
Sep 03, 2019 | 106.77 | 109.45 | 104.67 | 108.78 | 260,232 | +2.77(+2.61%) |
Aug 30, 2019 | 108.11 | 108.68 | 104.96 | 106.01 | 192,110 | -1.81(-1.68%) |
Aug 29, 2019 | 108.40 | 109.73 | 107.25 | 107.82 | 150,673 | +0.48(+0.45%) |
Aug 28, 2019 | 103.15 | 107.92 | 101.24 | 107.35 | 160,260 | +3.72(+3.59%) |
Aug 27, 2019 | 108.49 | 108.49 | 102.48 | 103.62 | 275,469 | -4.29(-3.98%) |
Aug 26, 2019 | 106.11 | 108.59 | 105.22 | 107.92 | 148,906 | +2.86(+2.73%) |
Aug 23, 2019 | 108.97 | 109.45 | 103.72 | 105.06 | 324,809 | -4.77(-4.34%) |
Aug 22, 2019 | 109.16 | 110.69 | 107.16 | 109.83 | 225,085 | +0.95(+0.88%) |
Aug 21, 2019 | 108.78 | 110.40 | 107.16 | 108.87 | 173,352 | +0.67(+0.62%) |
Aug 20, 2019 | 108.59 | 110.07 | 107.44 | 108.20 | 131,373 | -0.48(-0.44%) |
Aug 19, 2019 | 108.78 | 111.05 | 107.25 | 108.68 | 163,729 | +2.29(+2.15%) |
Aug 16, 2019 | 104.48 | 107.82 | 104.01 | 106.39 | 197,266 | +2.96(+2.86%) |
Aug 15, 2019 | 102.10 | 103.62 | 99.81 | 103.43 | 219,868 | +0.86(+0.84%) |
Aug 14, 2019 | 109.54 | 109.73 | 102.48 | 102.58 | 399,241 | -8.78(-7.88%) |
Aug 13, 2019 | 111.83 | 116.98 | 110.21 | 111.35 | 319,260 | -0.86(-0.77%) |
Aug 12, 2019 | 115.65 | 118.03 | 110.69 | 112.21 | 247,274 | -4.01(-3.45%) |
Aug 09, 2019 | 114.22 | 117.94 | 112.59 | 116.22 | 372,766 | +1.62(+1.42%) |
Aug 08, 2019 | 115.93 | 119.18 | 109.25 | 114.60 | 881,248 | +6.30(+5.81%) |
Aug 07, 2019 | 105.92 | 109.25 | 104.20 | 108.30 | 339,467 | +0.29(+0.27%) |
Aug 06, 2019 | 106.49 | 108.87 | 104.96 | 108.01 | 187,437 | +2.10(+1.98%) |
Aug 05, 2019 | 109.06 | 109.54 | 103.91 | 105.92 | 299,848 | -4.96(-4.48%) |
Aug 02, 2019 | 106.87 | 111.07 | 105.72 | 110.88 | 300,778 | +3.44(+3.20%) |
Aug 01, 2019 | 111.64 | 112.78 | 105.34 | 107.44 | 482,282 | -5.44(-4.82%) |
Jul 31, 2019 | 112.12 | 114.31 | 110.21 | 112.88 | 295,400 | +0.86(+0.77%) |
Jul 30, 2019 | 108.20 | 112.02 | 106.20 | 112.02 | 291,200 | +2.77(+2.53%) |
Jul 29, 2019 | 107.82 | 109.25 | 104.29 | 109.25 | 287,804 | +1.91(+1.78%) |
Jul 26, 2019 | 104.96 | 107.82 | 104.48 | 107.35 | 245,213 | +2.96(+2.83%) |
Jul 25, 2019 | 103.15 | 105.15 | 101.81 | 104.39 | 231,761 | +1.53(+1.48%) |
Jul 24, 2019 | 98.57 | 103.91 | 98.57 | 102.86 | 278,905 | +4.58(+4.66%) |
Jul 23, 2019 | 97.90 | 100.48 | 97.14 | 98.28 | 313,056 | -1.05(-1.06%) |
Jul 22, 2019 | 101.53 | 104.01 | 96.09 | 99.33 | 578,446 | -1.24(-1.23%) |
Jul 19, 2019 | 94.94 | 105.34 | 94.75 | 100.57 | 1,157,295 | +8.78(+9.56%) |
Jul 18, 2019 | 91.79 | 94.46 | 90.55 | 91.79 | 216,608 | -1.81(-1.94%) |
Jul 17, 2019 | 93.32 | 94.85 | 91.98 | 93.61 | 183,749 | +0.29(+0.31%) |
Jul 16, 2019 | 89.60 | 93.70 | 88.93 | 93.32 | 229,467 | +2.77(+3.05%) |
Jul 15, 2019 | 89.60 | 90.93 | 86.45 | 90.55 | 237,527 | +0.29(+0.32%) |
Jul 12, 2019 | 91.13 | 91.70 | 88.84 | 90.27 | 192,990 | +0.10(+0.11%) |
Jul 11, 2019 | 87.98 | 91.13 | 87.12 | 90.17 | 262,573 | +2.19(+2.49%) |
Jul 10, 2019 | 86.07 | 88.93 | 85.40 | 87.98 | 225,702 | +2.96(+3.48%) |
Jul 09, 2019 | 84.25 | 87.55 | 83.30 | 85.02 | 376,062 | +0.48(+0.56%) |
Jul 08, 2019 | 89.12 | 89.41 | 83.97 | 84.54 | 468,214 | -5.15(-5.74%) |
Jul 05, 2019 | 86.16 | 90.74 | 86.12 | 89.69 | 328,645 | +2.86(+3.30%) |
Jul 03, 2019 | 88.07 | 88.84 | 85.88 | 86.83 | 205,189 | -1.05(-1.19%) |
Jul 02, 2019 | 88.07 | 88.74 | 86.26 | 87.88 | 216,062 | -0.57(-0.65%) |