Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.99 | 106.60 | 105.99 | 106.46 | 5,058 | +0.75(+0.71%) |
Sep 27, 2019 | 106.30 | 106.40 | 105.10 | 105.71 | 8,063 | -0.32(-0.30%) |
Sep 26, 2019 | 106.16 | 106.34 | 105.71 | 106.03 | 4,661 | -0.67(-0.63%) |
Sep 25, 2019 | 106.12 | 106.73 | 105.70 | 106.70 | 9,924 | +0.73(+0.69%) |
Sep 24, 2019 | 107.38 | 107.86 | 105.85 | 105.97 | 19,329 | -0.92(-0.86%) |
Sep 23, 2019 | 106.96 | 107.15 | 106.82 | 106.89 | 5,227 | +0.05(+0.04%) |
Sep 20, 2019 | 108.28 | 108.30 | 106.85 | 106.85 | 4,193 | -0.75(-0.70%) |
Sep 19, 2019 | 108.04 | 108.08 | 107.58 | 107.60 | 14,826 | -0.19(-0.17%) |
Sep 18, 2019 | 107.65 | 107.79 | 107.03 | 107.79 | 3,473 | +0.01(+0.00%) |
Sep 17, 2019 | 107.19 | 107.78 | 106.95 | 107.78 | 3,552 | +0.53(+0.50%) |
Sep 16, 2019 | 107.91 | 107.93 | 107.18 | 107.25 | 8,227 | -1.47(-1.35%) |
Sep 13, 2019 | 108.59 | 108.98 | 108.58 | 108.72 | 7,311 | +0.08(+0.07%) |
Sep 12, 2019 | 109.23 | 109.56 | 108.63 | 108.64 | 11,940 | +0.12(+0.11%) |
Sep 11, 2019 | 108.71 | 108.89 | 108.35 | 108.52 | 9,036 | +0.09(+0.08%) |
Sep 10, 2019 | 108.09 | 108.44 | 107.42 | 108.44 | 5,215 | -0.02(-0.02%) |
Sep 09, 2019 | 108.07 | 108.54 | 108.03 | 108.46 | 13,721 | +0.79(+0.73%) |
Sep 06, 2019 | 107.42 | 107.92 | 107.31 | 107.67 | 32,255 | +0.63(+0.59%) |
Sep 05, 2019 | 106.59 | 107.36 | 106.59 | 107.03 | 19,971 | +1.51(+1.43%) |
Sep 04, 2019 | 104.89 | 105.52 | 104.89 | 105.52 | 1,069 | +1.16(+1.11%) |
Sep 03, 2019 | 104.17 | 104.90 | 104.04 | 104.36 | 12,200 | -0.44(-0.42%) |
Aug 30, 2019 | 105.42 | 105.42 | 104.54 | 104.80 | 3,333 | +0.00(+0.00%) |
Aug 29, 2019 | 104.80 | 105.03 | 104.51 | 104.80 | 9,999 | +1.60(+1.55%) |
Aug 28, 2019 | 101.80 | 103.20 | 101.80 | 103.20 | 14,938 | +1.00(+0.98%) |
Aug 27, 2019 | 102.89 | 102.94 | 102.06 | 102.20 | 24,630 | -0.27(-0.26%) |
Aug 26, 2019 | 102.25 | 102.47 | 101.81 | 102.47 | 12,679 | +1.06(+1.05%) |
Aug 23, 2019 | 103.13 | 103.53 | 101.37 | 101.41 | 13,654 | -2.68(-2.58%) |
Aug 22, 2019 | 104.19 | 104.29 | 103.22 | 104.09 | 8,840 | +0.56(+0.54%) |
Aug 21, 2019 | 103.55 | 103.71 | 103.41 | 103.53 | 10,483 | +2.25(+2.23%) |
Aug 20, 2019 | 101.46 | 101.95 | 101.28 | 101.28 | 6,900 | -0.13(-0.13%) |
Aug 19, 2019 | 101.39 | 101.66 | 101.39 | 101.41 | 9,702 | +1.28(+1.28%) |
Aug 16, 2019 | 99.36 | 100.25 | 99.36 | 100.13 | 9,784 | +1.50(+1.52%) |
Aug 15, 2019 | 99.25 | 99.26 | 97.75 | 98.63 | 17,170 | +0.41(+0.41%) |
Aug 14, 2019 | 99.43 | 99.43 | 98.22 | 98.22 | 5,831 | -2.92(-2.89%) |
Aug 13, 2019 | 98.50 | 102.14 | 98.35 | 101.14 | 10,644 | +2.00(+2.02%) |
Aug 12, 2019 | 99.77 | 99.77 | 98.87 | 99.14 | 4,071 | -1.06(-1.05%) |
Aug 09, 2019 | 100.35 | 100.50 | 99.86 | 100.19 | 3,010 | -0.99(-0.98%) |
Aug 08, 2019 | 100.58 | 101.21 | 100.53 | 101.18 | 5,798 | +1.46(+1.47%) |
Aug 07, 2019 | 98.18 | 99.72 | 97.61 | 99.72 | 4,240 | +0.91(+0.92%) |
Aug 06, 2019 | 98.35 | 98.81 | 97.71 | 98.81 | 1,610 | +0.95(+0.97%) |
Aug 05, 2019 | 98.89 | 98.89 | 97.15 | 97.86 | 17,097 | -2.63(-2.62%) |
Aug 02, 2019 | 100.01 | 100.82 | 100.01 | 100.49 | 8,601 | -0.61(-0.61%) |
Aug 01, 2019 | 102.49 | 103.67 | 101.10 | 101.10 | 64,649 | -1.29(-1.26%) |
Jul 31, 2019 | 103.53 | 103.53 | 101.41 | 102.39 | 7,772 | -1.21(-1.17%) |
Jul 30, 2019 | 103.57 | 103.84 | 103.57 | 103.60 | 1,061 | -0.54(-0.52%) |
Jul 29, 2019 | 104.22 | 104.22 | 103.87 | 104.14 | 3,529 | -0.36(-0.35%) |
Jul 26, 2019 | 103.99 | 104.53 | 103.97 | 104.50 | 3,655 | +0.23(+0.22%) |
Jul 25, 2019 | 105.07 | 105.13 | 104.28 | 104.28 | 3,581 | -0.84(-0.80%) |
Jul 24, 2019 | 104.19 | 105.14 | 104.19 | 105.12 | 2,008 | +0.61(+0.58%) |
Jul 23, 2019 | 104.65 | 104.65 | 103.93 | 104.51 | 3,300 | +0.46(+0.44%) |
Jul 22, 2019 | 104.86 | 104.86 | 103.83 | 104.05 | 8,677 | -0.50(-0.48%) |
Jul 19, 2019 | 105.57 | 105.57 | 104.55 | 104.55 | 9,784 | -0.60(-0.57%) |
Jul 18, 2019 | 105.14 | 105.22 | 104.40 | 105.15 | 7,249 | -0.39(-0.37%) |
Jul 17, 2019 | 106.03 | 106.03 | 105.54 | 105.54 | 7,180 | -0.93(-0.87%) |
Jul 16, 2019 | 106.57 | 106.68 | 106.22 | 106.47 | 13,160 | -0.13(-0.12%) |
Jul 15, 2019 | 106.78 | 106.78 | 106.20 | 106.60 | 5,953 | +0.20(+0.18%) |
Jul 12, 2019 | 105.57 | 106.45 | 105.57 | 106.40 | 14,084 | +1.10(+1.05%) |
Jul 11, 2019 | 105.57 | 105.69 | 105.10 | 105.30 | 12,158 | +0.76(+0.73%) |
Jul 10, 2019 | 104.44 | 104.54 | 104.07 | 104.54 | 23,087 | +0.31(+0.30%) |
Jul 09, 2019 | 104.07 | 104.38 | 103.88 | 104.23 | 14,648 | +0.20(+0.20%) |
Jul 08, 2019 | 103.37 | 104.02 | 103.37 | 104.02 | 3,401 | +0.46(+0.45%) |
Jul 05, 2019 | 103.14 | 103.67 | 103.03 | 103.56 | 2,150 | +0.17(+0.16%) |
Jul 03, 2019 | 103.24 | 103.52 | 103.24 | 103.40 | 7,848 | +0.91(+0.89%) |
Jul 02, 2019 | 102.09 | 102.48 | 101.89 | 102.48 | 1,858 | +0.37(+0.36%) |