Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.11 | 103.21 | 101.64 | 102.74 | 2,605,177 | +0.63(+0.62%) |
Sep 27, 2019 | 103.87 | 104.70 | 101.49 | 102.11 | 1,650,513 | -1.93(-1.86%) |
Sep 26, 2019 | 103.77 | 104.31 | 102.68 | 104.04 | 1,134,309 | +0.42(+0.41%) |
Sep 25, 2019 | 102.20 | 103.96 | 100.93 | 103.61 | 2,605,205 | +1.58(+1.55%) |
Sep 24, 2019 | 105.78 | 105.80 | 101.71 | 102.03 | 3,185,089 | -3.06(-2.91%) |
Sep 23, 2019 | 105.70 | 105.88 | 104.28 | 105.09 | 1,881,984 | -0.96(-0.90%) |
Sep 20, 2019 | 106.44 | 107.24 | 105.40 | 106.05 | 3,568,880 | -0.51(-0.47%) |
Sep 19, 2019 | 106.76 | 107.44 | 105.81 | 106.56 | 1,825,610 | -0.63(-0.58%) |
Sep 18, 2019 | 105.94 | 107.24 | 105.58 | 107.18 | 1,478,897 | +1.18(+1.11%) |
Sep 17, 2019 | 105.73 | 106.55 | 105.23 | 106.00 | 1,573,971 | +0.02(+0.02%) |
Sep 16, 2019 | 105.91 | 106.49 | 105.35 | 105.98 | 1,296,302 | -1.16(-1.08%) |
Sep 13, 2019 | 106.69 | 107.58 | 106.13 | 107.14 | 1,790,367 | +0.29(+0.27%) |
Sep 12, 2019 | 108.50 | 108.93 | 106.23 | 106.86 | 2,233,417 | +1.08(+1.02%) |
Sep 11, 2019 | 104.85 | 107.02 | 104.10 | 105.78 | 2,596,241 | +0.97(+0.93%) |
Sep 10, 2019 | 103.32 | 104.81 | 102.30 | 104.81 | 1,587,467 | +1.02(+0.98%) |
Sep 09, 2019 | 104.08 | 104.61 | 103.25 | 103.79 | 1,314,392 | +0.18(+0.18%) |
Sep 06, 2019 | 104.11 | 104.41 | 103.38 | 103.60 | 1,323,499 | -0.32(-0.31%) |
Sep 05, 2019 | 102.32 | 104.73 | 102.16 | 103.93 | 2,495,639 | +3.52(+3.51%) |
Sep 04, 2019 | 99.50 | 100.44 | 99.44 | 100.40 | 1,284,476 | +2.58(+2.64%) |
Sep 03, 2019 | 99.96 | 100.18 | 97.31 | 97.82 | 2,835,463 | -3.17(-3.14%) |
Aug 30, 2019 | 101.11 | 102.03 | 100.39 | 100.99 | 2,046,258 | +0.75(+0.74%) |
Aug 29, 2019 | 100.47 | 101.49 | 100.08 | 100.25 | 2,119,711 | +1.41(+1.42%) |
Aug 28, 2019 | 97.39 | 98.87 | 96.83 | 98.84 | 1,697,697 | +0.90(+0.92%) |
Aug 27, 2019 | 98.16 | 98.62 | 97.28 | 97.94 | 2,429,318 | +0.93(+0.96%) |
Aug 26, 2019 | 96.59 | 97.07 | 96.07 | 97.01 | 2,743,748 | +1.70(+1.79%) |
Aug 23, 2019 | 97.88 | 98.37 | 94.90 | 95.31 | 4,790,172 | -4.08(-4.11%) |
Aug 22, 2019 | 99.32 | 100.09 | 98.10 | 99.39 | 3,018,165 | +0.04(+0.04%) |
Aug 21, 2019 | 99.73 | 102.20 | 98.61 | 99.35 | 3,537,438 | -1.56(-1.54%) |
Aug 20, 2019 | 100.98 | 101.98 | 100.58 | 100.91 | 2,464,456 | -0.80(-0.79%) |
Aug 19, 2019 | 103.44 | 104.05 | 101.38 | 101.71 | 3,043,417 | +0.59(+0.59%) |
Aug 16, 2019 | 100.47 | 101.79 | 99.91 | 101.12 | 3,096,282 | +1.89(+1.91%) |
Aug 15, 2019 | 101.20 | 101.51 | 98.64 | 99.22 | 2,366,192 | -1.70(-1.69%) |
Aug 14, 2019 | 101.17 | 102.21 | 100.23 | 100.93 | 2,012,143 | -2.48(-2.40%) |
Aug 13, 2019 | 99.83 | 103.92 | 98.94 | 103.41 | 3,379,156 | +3.71(+3.73%) |
Aug 12, 2019 | 100.84 | 101.21 | 99.07 | 99.69 | 1,524,914 | -1.56(-1.54%) |
Aug 09, 2019 | 101.77 | 102.34 | 100.44 | 101.25 | 1,872,918 | -1.53(-1.49%) |
Aug 08, 2019 | 100.84 | 102.89 | 100.09 | 102.78 | 2,008,422 | +2.30(+2.29%) |
Aug 07, 2019 | 98.68 | 100.87 | 98.04 | 100.48 | 2,239,139 | +0.49(+0.49%) |
Aug 06, 2019 | 99.60 | 101.00 | 98.93 | 99.98 | 3,135,292 | +1.51(+1.53%) |
Aug 05, 2019 | 100.13 | 100.51 | 97.11 | 98.47 | 3,980,975 | -4.62(-4.48%) |
Aug 02, 2019 | 104.50 | 105.16 | 102.69 | 103.09 | 2,970,372 | -1.63(-1.56%) |
Aug 01, 2019 | 107.76 | 109.93 | 103.49 | 104.72 | 3,255,551 | -2.74(-2.55%) |
Jul 31, 2019 | 110.68 | 110.68 | 106.19 | 107.47 | 2,688,373 | -3.20(-2.89%) |
Jul 30, 2019 | 110.07 | 111.06 | 109.40 | 110.67 | 1,271,036 | -0.23(-0.21%) |
Jul 29, 2019 | 111.69 | 112.08 | 110.54 | 110.90 | 1,852,304 | -0.54(-0.48%) |
Jul 26, 2019 | 112.34 | 112.57 | 111.36 | 111.44 | 1,500,433 | -0.35(-0.31%) |
Jul 25, 2019 | 112.71 | 113.54 | 110.32 | 111.79 | 2,924,134 | -2.25(-1.97%) |
Jul 24, 2019 | 110.73 | 114.17 | 110.26 | 114.04 | 4,634,015 | +4.32(+3.94%) |
Jul 23, 2019 | 108.42 | 109.73 | 107.68 | 109.72 | 2,519,787 | +2.02(+1.88%) |
Jul 22, 2019 | 106.18 | 108.04 | 105.72 | 107.70 | 1,822,114 | +1.77(+1.67%) |
Jul 19, 2019 | 106.40 | 107.11 | 105.69 | 105.93 | 1,703,507 | -0.21(-0.20%) |
Jul 18, 2019 | 104.30 | 106.36 | 103.62 | 106.14 | 2,453,676 | +1.89(+1.82%) |
Jul 17, 2019 | 106.08 | 106.14 | 104.24 | 104.25 | 1,688,649 | -1.39(-1.32%) |
Jul 16, 2019 | 106.13 | 106.22 | 104.45 | 105.64 | 2,194,008 | -1.43(-1.33%) |
Jul 15, 2019 | 106.96 | 107.67 | 106.33 | 107.07 | 1,342,461 | +0.75(+0.71%) |
Jul 12, 2019 | 104.50 | 106.37 | 104.50 | 106.32 | 2,338,306 | +2.09(+2.00%) |
Jul 11, 2019 | 104.55 | 104.55 | 103.42 | 104.23 | 1,545,707 | -0.08(-0.08%) |
Jul 10, 2019 | 104.92 | 105.88 | 103.33 | 104.31 | 1,926,014 | +0.66(+0.64%) |
Jul 09, 2019 | 102.25 | 104.23 | 101.92 | 103.65 | 2,134,147 | +1.34(+1.31%) |
Jul 08, 2019 | 102.65 | 103.04 | 101.95 | 102.32 | 1,957,091 | -0.94(-0.91%) |
Jul 05, 2019 | 102.54 | 103.37 | 101.84 | 103.26 | 1,117,127 | -0.28(-0.27%) |
Jul 03, 2019 | 103.95 | 104.00 | 102.34 | 103.54 | 1,578,690 | -0.31(-0.30%) |
Jul 02, 2019 | 104.75 | 104.76 | 103.06 | 103.85 | 1,483,473 | -1.13(-1.07%) |