Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.01 | 104.01 | 102.20 | 103.24 | 229,131 | -0.94(-0.90%) |
Oct 30, 2019 | 104.96 | 105.29 | 103.36 | 104.18 | 182,662 | -0.97(-0.92%) |
Oct 29, 2019 | 104.19 | 105.63 | 104.11 | 105.15 | 193,430 | +0.75(+0.72%) |
Oct 28, 2019 | 104.57 | 105.84 | 104.37 | 104.39 | 200,533 | +0.25(+0.24%) |
Oct 25, 2019 | 104.44 | 105.06 | 104.01 | 104.14 | 117,568 | -0.28(-0.27%) |
Oct 24, 2019 | 103.34 | 104.59 | 102.26 | 104.42 | 156,177 | +1.20(+1.16%) |
Oct 23, 2019 | 103.35 | 104.21 | 101.89 | 103.22 | 211,332 | +0.04(+0.04%) |
Oct 22, 2019 | 102.79 | 104.11 | 102.24 | 103.18 | 279,075 | +0.39(+0.38%) |
Oct 21, 2019 | 104.60 | 105.22 | 102.50 | 102.80 | 214,732 | -0.94(-0.91%) |
Oct 18, 2019 | 104.18 | 104.85 | 103.27 | 103.73 | 150,628 | -0.73(-0.70%) |
Oct 17, 2019 | 103.52 | 104.91 | 103.45 | 104.47 | 211,663 | +1.66(+1.62%) |
Oct 16, 2019 | 103.55 | 103.72 | 101.72 | 102.81 | 204,869 | -0.65(-0.63%) |
Oct 15, 2019 | 102.83 | 104.56 | 101.66 | 103.45 | 161,606 | +0.96(+0.93%) |
Oct 14, 2019 | 103.28 | 103.45 | 102.06 | 102.50 | 135,594 | -1.32(-1.27%) |
Oct 11, 2019 | 103.00 | 105.12 | 103.00 | 103.81 | 194,225 | +1.98(+1.94%) |
Oct 10, 2019 | 101.78 | 102.63 | 101.37 | 101.83 | 135,148 | +0.33(+0.33%) |
Oct 09, 2019 | 101.71 | 101.98 | 101.05 | 101.50 | 123,302 | +0.73(+0.72%) |
Oct 08, 2019 | 101.73 | 102.50 | 100.51 | 100.77 | 200,172 | -1.98(-1.93%) |
Oct 07, 2019 | 103.17 | 103.41 | 102.36 | 102.76 | 160,635 | -0.39(-0.38%) |
Oct 04, 2019 | 102.23 | 103.52 | 102.23 | 103.14 | 145,359 | +0.73(+0.72%) |
Oct 03, 2019 | 100.72 | 102.55 | 99.86 | 102.41 | 250,782 | +1.75(+1.74%) |
Oct 02, 2019 | 100.81 | 101.34 | 99.13 | 100.66 | 273,442 | -0.76(-0.74%) |
Oct 01, 2019 | 104.49 | 105.40 | 99.99 | 101.41 | 441,040 | -2.96(-2.84%) |
Sep 30, 2019 | 104.11 | 104.74 | 103.45 | 104.37 | 231,125 | +0.10(+0.09%) |
Sep 27, 2019 | 106.99 | 107.14 | 103.85 | 104.28 | 569,453 | -2.27(-2.13%) |
Sep 26, 2019 | 106.92 | 107.51 | 106.22 | 106.54 | 336,187 | -0.44(-0.41%) |
Sep 25, 2019 | 103.68 | 107.88 | 103.06 | 106.98 | 550,640 | +2.91(+2.80%) |
Sep 24, 2019 | 105.52 | 106.14 | 103.33 | 104.06 | 239,624 | -1.74(-1.65%) |
Sep 23, 2019 | 103.73 | 106.14 | 102.96 | 105.81 | 273,516 | +1.41(+1.35%) |
Sep 20, 2019 | 105.89 | 106.35 | 104.29 | 104.39 | 557,883 | -1.16(-1.10%) |
Sep 19, 2019 | 104.92 | 106.44 | 104.92 | 105.55 | 381,713 | +0.39(+0.37%) |
Sep 18, 2019 | 105.20 | 106.18 | 103.73 | 105.17 | 239,476 | -0.39(-0.37%) |
Sep 17, 2019 | 103.58 | 106.09 | 103.18 | 105.55 | 317,081 | +1.48(+1.42%) |
Sep 16, 2019 | 103.71 | 104.72 | 103.63 | 104.07 | 241,535 | -0.06(-0.06%) |
Sep 13, 2019 | 104.67 | 105.26 | 103.66 | 104.13 | 437,524 | -0.21(-0.20%) |
Sep 12, 2019 | 105.34 | 105.34 | 103.86 | 104.34 | 284,670 | -0.60(-0.57%) |
Sep 11, 2019 | 103.67 | 105.00 | 102.30 | 104.94 | 251,944 | +1.43(+1.38%) |
Sep 10, 2019 | 102.97 | 103.63 | 100.76 | 103.51 | 309,792 | +0.11(+0.10%) |
Sep 09, 2019 | 104.94 | 104.94 | 102.16 | 103.41 | 405,656 | -0.89(-0.85%) |
Sep 06, 2019 | 104.88 | 105.58 | 104.18 | 104.30 | 306,629 | -0.62(-0.59%) |
Sep 05, 2019 | 103.67 | 105.84 | 103.67 | 104.92 | 391,063 | +1.70(+1.65%) |
Sep 04, 2019 | 102.58 | 103.48 | 102.19 | 103.21 | 509,410 | +1.63(+1.60%) |
Sep 03, 2019 | 103.30 | 103.67 | 100.70 | 101.59 | 383,749 | -2.81(-2.69%) |
Aug 30, 2019 | 104.06 | 104.97 | 103.27 | 104.39 | 271,606 | +0.87(+0.84%) |
Aug 29, 2019 | 102.42 | 103.91 | 102.35 | 103.52 | 152,201 | +2.08(+2.05%) |
Aug 28, 2019 | 100.21 | 101.93 | 99.99 | 101.44 | 225,907 | +0.78(+0.77%) |
Aug 27, 2019 | 101.29 | 101.59 | 100.35 | 100.67 | 359,725 | +0.00(+0.00%) |
Aug 26, 2019 | 100.93 | 101.63 | 99.53 | 100.67 | 245,680 | +0.84(+0.84%) |
Aug 23, 2019 | 101.98 | 102.86 | 99.51 | 99.82 | 248,981 | -2.71(-2.64%) |
Aug 22, 2019 | 102.43 | 102.99 | 101.48 | 102.53 | 152,161 | +0.45(+0.44%) |
Aug 21, 2019 | 102.60 | 102.60 | 101.36 | 102.09 | 233,884 | +0.48(+0.48%) |
Aug 20, 2019 | 102.62 | 102.62 | 101.47 | 101.61 | 471,476 | -1.40(-1.36%) |
Aug 19, 2019 | 104.03 | 104.34 | 102.69 | 103.01 | 267,149 | +0.14(+0.13%) |
Aug 16, 2019 | 101.49 | 108.46 | 101.49 | 102.87 | 233,427 | +1.98(+1.96%) |
Aug 15, 2019 | 100.78 | 101.74 | 100.04 | 100.89 | 185,207 | +0.26(+0.26%) |
Aug 14, 2019 | 103.47 | 103.85 | 100.52 | 100.63 | 313,791 | -4.14(-3.95%) |
Aug 13, 2019 | 103.03 | 105.85 | 102.61 | 104.77 | 349,481 | +1.58(+1.53%) |
Aug 12, 2019 | 104.13 | 105.65 | 103.13 | 103.19 | 301,239 | -1.40(-1.34%) |
Aug 09, 2019 | 104.36 | 105.33 | 103.38 | 104.59 | 328,516 | -0.02(-0.02%) |
Aug 08, 2019 | 103.59 | 105.07 | 102.34 | 104.61 | 520,380 | +1.78(+1.73%) |
Aug 07, 2019 | 100.55 | 103.45 | 99.86 | 102.83 | 535,200 | +1.21(+1.19%) |
Aug 06, 2019 | 101.48 | 104.38 | 98.97 | 101.62 | 837,328 | -1.73(-1.67%) |
Aug 05, 2019 | 103.99 | 104.28 | 100.93 | 103.35 | 723,556 | -2.80(-2.64%) |
Aug 02, 2019 | 107.60 | 107.60 | 104.19 | 106.16 | 617,299 | -1.95(-1.81%) |