Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.59 | 110.39 | 108.59 | 110.12 | 250,116 | +1.40(+1.29%) |
Sep 27, 2019 | 109.08 | 109.60 | 107.94 | 108.72 | 245,753 | -0.33(-0.31%) |
Sep 26, 2019 | 108.12 | 109.27 | 107.89 | 109.06 | 209,182 | +1.36(+1.26%) |
Sep 25, 2019 | 105.96 | 108.62 | 105.86 | 107.70 | 280,424 | +1.89(+1.78%) |
Sep 24, 2019 | 108.63 | 108.67 | 105.41 | 105.81 | 300,702 | -2.42(-2.24%) |
Sep 23, 2019 | 107.22 | 108.37 | 106.28 | 108.23 | 526,535 | +1.02(+0.95%) |
Sep 20, 2019 | 104.63 | 107.36 | 104.42 | 107.21 | 574,936 | +2.98(+2.86%) |
Sep 19, 2019 | 104.29 | 104.79 | 103.51 | 104.23 | 206,906 | +0.75(+0.73%) |
Sep 18, 2019 | 103.91 | 103.97 | 102.39 | 103.48 | 234,879 | +0.31(+0.30%) |
Sep 17, 2019 | 102.86 | 103.90 | 102.10 | 103.17 | 451,393 | +1.25(+1.23%) |
Sep 16, 2019 | 101.92 | 102.27 | 101.37 | 101.92 | 298,453 | +0.25(+0.25%) |
Sep 13, 2019 | 102.94 | 103.27 | 101.18 | 101.67 | 279,085 | -2.23(-2.14%) |
Sep 12, 2019 | 103.05 | 105.41 | 101.80 | 103.89 | 221,202 | +1.74(+1.71%) |
Sep 11, 2019 | 98.87 | 102.34 | 98.57 | 102.15 | 384,886 | +3.50(+3.55%) |
Sep 10, 2019 | 102.09 | 102.09 | 97.40 | 98.65 | 445,353 | -4.05(-3.95%) |
Sep 09, 2019 | 106.28 | 106.28 | 102.40 | 102.70 | 405,859 | -3.87(-3.63%) |
Sep 06, 2019 | 106.52 | 107.19 | 105.79 | 106.58 | 250,696 | -0.03(-0.03%) |
Sep 05, 2019 | 105.74 | 106.74 | 104.99 | 106.60 | 240,636 | +0.88(+0.83%) |
Sep 04, 2019 | 105.31 | 105.76 | 104.82 | 105.73 | 297,970 | +0.51(+0.48%) |
Sep 03, 2019 | 104.47 | 105.28 | 103.11 | 105.22 | 217,717 | +1.27(+1.22%) |
Aug 30, 2019 | 103.81 | 104.67 | 102.95 | 103.95 | 324,016 | +0.69(+0.67%) |
Aug 29, 2019 | 101.94 | 103.42 | 101.32 | 103.26 | 373,635 | +1.92(+1.90%) |
Aug 28, 2019 | 101.33 | 101.68 | 100.74 | 101.33 | 189,123 | +0.31(+0.31%) |
Aug 27, 2019 | 102.53 | 102.70 | 100.96 | 101.02 | 241,420 | -1.15(-1.12%) |
Aug 26, 2019 | 101.26 | 102.44 | 100.82 | 102.17 | 195,446 | +1.53(+1.52%) |
Aug 23, 2019 | 102.09 | 103.05 | 100.39 | 100.64 | 313,622 | -1.53(-1.50%) |
Aug 22, 2019 | 101.59 | 102.69 | 100.99 | 102.17 | 128,481 | +0.64(+0.63%) |
Aug 21, 2019 | 101.48 | 102.05 | 100.91 | 101.53 | 176,580 | +0.41(+0.41%) |
Aug 20, 2019 | 102.58 | 102.58 | 100.75 | 101.12 | 160,144 | -1.08(-1.06%) |
Aug 19, 2019 | 102.61 | 102.61 | 100.98 | 102.20 | 220,233 | +0.58(+0.57%) |
Aug 16, 2019 | 98.78 | 102.36 | 98.27 | 101.62 | 329,269 | +2.90(+2.94%) |
Aug 15, 2019 | 97.18 | 99.27 | 97.15 | 98.72 | 257,940 | +1.66(+1.71%) |
Aug 14, 2019 | 97.97 | 98.59 | 96.68 | 97.06 | 232,055 | -1.42(-1.44%) |
Aug 13, 2019 | 98.10 | 98.96 | 97.73 | 98.48 | 156,303 | -0.02(-0.02%) |
Aug 12, 2019 | 99.21 | 99.21 | 97.71 | 98.50 | 125,804 | -0.99(-1.00%) |
Aug 09, 2019 | 99.30 | 99.90 | 98.20 | 99.49 | 279,532 | +0.10(+0.10%) |
Aug 08, 2019 | 98.42 | 99.46 | 97.62 | 99.39 | 763,783 | +0.31(+0.32%) |
Aug 07, 2019 | 98.61 | 100.26 | 97.57 | 99.08 | 324,875 | +0.36(+0.36%) |
Aug 06, 2019 | 97.51 | 100.31 | 96.53 | 98.72 | 582,404 | +1.35(+1.39%) |
Aug 05, 2019 | 96.44 | 98.42 | 95.36 | 97.37 | 891,619 | +0.64(+0.66%) |
Aug 02, 2019 | 94.61 | 97.37 | 94.52 | 96.74 | 596,172 | +2.05(+2.16%) |
Aug 01, 2019 | 94.54 | 96.34 | 93.69 | 94.69 | 434,358 | +0.91(+0.97%) |
Jul 31, 2019 | 93.65 | 94.85 | 92.43 | 93.77 | 541,867 | -0.14(-0.15%) |
Jul 30, 2019 | 92.78 | 94.52 | 92.78 | 93.92 | 367,888 | +0.56(+0.60%) |
Jul 29, 2019 | 94.94 | 95.18 | 93.08 | 93.35 | 478,805 | -0.75(-0.80%) |
Jul 26, 2019 | 95.51 | 95.55 | 92.60 | 94.11 | 535,147 | -1.95(-2.03%) |
Jul 25, 2019 | 100.66 | 100.98 | 94.19 | 96.06 | 1,088,793 | -7.72(-7.44%) |
Jul 24, 2019 | 104.06 | 104.06 | 102.75 | 103.78 | 338,251 | +0.47(+0.46%) |
Jul 23, 2019 | 102.45 | 103.70 | 101.48 | 103.30 | 234,733 | +1.06(+1.03%) |
Jul 22, 2019 | 102.24 | 102.73 | 101.35 | 102.25 | 324,106 | +0.19(+0.18%) |
Jul 19, 2019 | 103.83 | 103.88 | 101.87 | 102.06 | 271,262 | -1.58(-1.53%) |
Jul 18, 2019 | 103.05 | 104.10 | 102.60 | 103.64 | 275,691 | +0.45(+0.43%) |
Jul 17, 2019 | 104.31 | 104.55 | 102.66 | 103.19 | 299,455 | -0.62(-0.60%) |
Jul 16, 2019 | 105.01 | 105.19 | 103.66 | 103.81 | 241,055 | -1.59(-1.51%) |
Jul 15, 2019 | 106.09 | 106.51 | 105.09 | 105.41 | 245,195 | -0.25(-0.24%) |
Jul 12, 2019 | 105.99 | 106.72 | 105.38 | 105.66 | 313,063 | -0.07(-0.07%) |
Jul 11, 2019 | 108.47 | 108.47 | 105.12 | 105.73 | 313,094 | -2.71(-2.50%) |
Jul 10, 2019 | 108.55 | 108.83 | 107.25 | 108.44 | 280,548 | -0.16(-0.15%) |
Jul 09, 2019 | 106.77 | 108.80 | 106.77 | 108.60 | 262,344 | +1.66(+1.56%) |
Jul 08, 2019 | 107.40 | 107.44 | 106.34 | 106.94 | 122,111 | -0.69(-0.64%) |
Jul 05, 2019 | 106.90 | 107.82 | 105.07 | 107.62 | 136,581 | +0.21(+0.20%) |
Jul 03, 2019 | 106.38 | 107.75 | 106.13 | 107.41 | 112,997 | +1.21(+1.14%) |
Jul 02, 2019 | 103.03 | 106.73 | 102.94 | 106.20 | 289,912 | +3.34(+3.25%) |