Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.41 | 94.70 | 91.79 | 93.20 | 4,293,135 | -1.49(-1.58%) |
Oct 30, 2019 | 93.92 | 94.94 | 89.57 | 94.70 | 9,843,094 | -5.85(-5.81%) |
Oct 29, 2019 | 100.61 | 101.30 | 100.33 | 100.54 | 2,209,566 | +0.19(+0.19%) |
Oct 28, 2019 | 100.52 | 101.45 | 100.35 | 100.35 | 2,321,772 | +0.38(+0.38%) |
Oct 25, 2019 | 99.73 | 100.53 | 99.52 | 99.98 | 1,075,655 | +0.14(+0.14%) |
Oct 24, 2019 | 100.45 | 100.60 | 99.64 | 99.84 | 1,676,007 | -0.29(-0.29%) |
Oct 23, 2019 | 100.91 | 101.46 | 99.05 | 100.13 | 2,041,609 | -0.76(-0.75%) |
Oct 22, 2019 | 102.91 | 102.91 | 100.86 | 100.89 | 2,012,531 | -2.03(-1.97%) |
Oct 21, 2019 | 103.43 | 103.74 | 102.00 | 102.92 | 1,383,245 | +0.01(+0.01%) |
Oct 18, 2019 | 100.79 | 103.18 | 100.42 | 102.91 | 2,130,577 | +1.77(+1.75%) |
Oct 17, 2019 | 102.35 | 102.94 | 101.03 | 101.14 | 1,474,562 | -1.02(-1.00%) |
Oct 16, 2019 | 101.65 | 102.37 | 101.26 | 102.16 | 1,410,859 | +0.16(+0.16%) |
Oct 15, 2019 | 103.89 | 104.03 | 101.31 | 101.99 | 1,959,357 | -1.39(-1.35%) |
Oct 14, 2019 | 104.47 | 105.15 | 103.28 | 103.39 | 1,149,206 | -1.49(-1.42%) |
Oct 11, 2019 | 105.20 | 105.54 | 104.49 | 104.88 | 1,937,424 | +0.11(+0.10%) |
Oct 10, 2019 | 103.55 | 105.03 | 103.49 | 104.77 | 952,057 | +0.92(+0.88%) |
Oct 09, 2019 | 103.64 | 104.35 | 103.40 | 103.85 | 1,062,057 | +0.68(+0.66%) |
Oct 08, 2019 | 103.94 | 103.94 | 102.47 | 103.17 | 1,582,306 | -1.01(-0.97%) |
Oct 07, 2019 | 104.88 | 105.01 | 104.15 | 104.18 | 1,109,361 | -0.89(-0.85%) |
Oct 04, 2019 | 104.30 | 105.34 | 104.20 | 105.07 | 1,504,958 | +0.90(+0.86%) |
Oct 03, 2019 | 103.25 | 104.57 | 102.84 | 104.17 | 1,484,994 | +0.92(+0.90%) |
Oct 02, 2019 | 102.96 | 103.28 | 102.12 | 103.25 | 1,609,959 | -0.20(-0.19%) |
Oct 01, 2019 | 103.92 | 103.94 | 102.94 | 103.45 | 1,158,246 | -0.50(-0.48%) |
Sep 30, 2019 | 103.54 | 104.29 | 103.29 | 103.94 | 1,380,589 | +0.40(+0.39%) |
Sep 27, 2019 | 103.83 | 103.96 | 102.82 | 103.54 | 1,009,089 | +0.16(+0.16%) |
Sep 26, 2019 | 102.62 | 104.30 | 102.62 | 103.38 | 1,629,383 | +1.19(+1.17%) |
Sep 25, 2019 | 102.78 | 102.88 | 101.74 | 102.19 | 2,634,238 | -0.67(-0.65%) |
Sep 24, 2019 | 104.81 | 104.93 | 102.57 | 102.85 | 3,820,630 | -1.24(-1.19%) |
Sep 23, 2019 | 102.63 | 104.93 | 102.19 | 104.09 | 1,799,708 | +1.18(+1.15%) |
Sep 20, 2019 | 104.78 | 105.26 | 102.88 | 102.91 | 3,603,343 | -1.65(-1.58%) |
Sep 19, 2019 | 104.61 | 105.14 | 104.32 | 104.56 | 1,059,526 | -0.44(-0.42%) |
Sep 18, 2019 | 103.89 | 105.03 | 103.68 | 105.00 | 2,192,541 | +1.63(+1.58%) |
Sep 17, 2019 | 101.74 | 103.45 | 101.61 | 103.37 | 2,309,199 | +2.07(+2.04%) |
Sep 16, 2019 | 101.24 | 102.39 | 100.97 | 101.30 | 1,898,696 | -0.75(-0.74%) |
Sep 13, 2019 | 103.71 | 104.36 | 101.43 | 102.05 | 2,703,053 | -1.75(-1.69%) |
Sep 12, 2019 | 105.33 | 106.25 | 103.67 | 103.80 | 2,148,101 | -0.49(-0.47%) |
Sep 11, 2019 | 105.32 | 106.22 | 103.70 | 104.28 | 2,160,593 | -1.35(-1.28%) |
Sep 10, 2019 | 107.32 | 107.37 | 104.36 | 105.63 | 2,061,528 | -2.33(-2.16%) |
Sep 09, 2019 | 109.59 | 109.59 | 107.42 | 107.96 | 1,918,250 | -1.28(-1.17%) |
Sep 06, 2019 | 108.12 | 109.44 | 107.90 | 109.24 | 1,822,296 | +0.96(+0.89%) |
Sep 05, 2019 | 108.66 | 109.14 | 108.04 | 108.28 | 1,500,620 | +0.25(+0.23%) |
Sep 04, 2019 | 107.79 | 108.03 | 106.38 | 108.03 | 1,392,318 | +1.08(+1.01%) |
Sep 03, 2019 | 107.03 | 107.66 | 106.56 | 106.95 | 1,487,202 | -0.06(-0.06%) |
Aug 30, 2019 | 108.04 | 108.04 | 106.61 | 107.01 | 1,259,751 | -0.48(-0.45%) |
Aug 29, 2019 | 107.74 | 107.88 | 106.64 | 107.50 | 1,180,159 | +0.32(+0.30%) |
Aug 28, 2019 | 107.29 | 107.58 | 106.70 | 107.18 | 959,752 | -0.01(-0.01%) |
Aug 27, 2019 | 107.73 | 108.29 | 106.91 | 107.19 | 1,506,388 | -0.24(-0.22%) |
Aug 26, 2019 | 106.47 | 107.48 | 106.27 | 107.43 | 1,233,480 | +1.76(+1.66%) |
Aug 23, 2019 | 107.20 | 107.55 | 105.30 | 105.67 | 1,964,706 | -1.83(-1.70%) |
Aug 22, 2019 | 107.72 | 108.12 | 106.85 | 107.50 | 908,713 | +0.07(+0.07%) |
Aug 21, 2019 | 107.24 | 107.73 | 106.48 | 107.43 | 1,162,380 | +0.61(+0.57%) |
Aug 20, 2019 | 106.81 | 107.86 | 106.38 | 106.82 | 1,122,223 | +0.10(+0.09%) |
Aug 19, 2019 | 106.79 | 107.03 | 105.69 | 106.72 | 1,158,717 | +0.77(+0.73%) |
Aug 16, 2019 | 106.71 | 106.91 | 105.48 | 105.95 | 1,528,638 | -0.33(-0.31%) |
Aug 15, 2019 | 105.61 | 106.47 | 105.32 | 106.28 | 1,499,800 | +0.78(+0.74%) |
Aug 14, 2019 | 106.55 | 106.77 | 105.47 | 105.50 | 1,547,754 | -1.44(-1.35%) |
Aug 13, 2019 | 106.35 | 106.95 | 105.31 | 106.95 | 1,744,646 | +0.46(+0.43%) |
Aug 12, 2019 | 108.28 | 108.39 | 105.55 | 106.49 | 1,096,299 | -2.18(-2.01%) |
Aug 09, 2019 | 107.28 | 108.76 | 107.00 | 108.67 | 1,813,781 | +1.55(+1.45%) |
Aug 08, 2019 | 106.53 | 108.36 | 106.53 | 107.12 | 2,599,069 | +0.97(+0.91%) |
Aug 07, 2019 | 105.62 | 106.23 | 104.71 | 106.15 | 2,193,690 | +0.19(+0.18%) |
Aug 06, 2019 | 105.34 | 106.40 | 103.76 | 105.96 | 1,800,182 | +0.89(+0.85%) |
Aug 05, 2019 | 106.83 | 106.83 | 103.85 | 105.07 | 2,078,250 | -2.08(-1.94%) |
Aug 02, 2019 | 106.56 | 107.43 | 105.77 | 107.15 | 1,932,283 | +0.37(+0.35%) |