Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 106.95 | 107.86 | 105.73 | 106.19 | 1,003,553 | -0.37(-0.35%) |
Sep 27, 2019 | 109.50 | 109.69 | 105.95 | 106.57 | 1,059,891 | -2.55(-2.34%) |
Sep 26, 2019 | 109.25 | 109.64 | 108.42 | 109.12 | 565,747 | -0.19(-0.18%) |
Sep 25, 2019 | 107.91 | 109.85 | 107.55 | 109.31 | 955,172 | +1.33(+1.24%) |
Sep 24, 2019 | 109.75 | 109.87 | 107.20 | 107.98 | 600,887 | -0.90(-0.83%) |
Sep 23, 2019 | 109.33 | 110.37 | 108.45 | 108.88 | 888,930 | -0.67(-0.61%) |
Sep 20, 2019 | 108.43 | 110.10 | 107.89 | 109.55 | 1,297,461 | +1.01(+0.93%) |
Sep 19, 2019 | 110.28 | 110.55 | 108.33 | 108.54 | 751,642 | -1.48(-1.34%) |
Sep 18, 2019 | 109.36 | 110.23 | 107.89 | 110.02 | 781,723 | -0.27(-0.24%) |
Sep 17, 2019 | 109.77 | 110.48 | 108.65 | 110.29 | 608,421 | -0.08(-0.07%) |
Sep 16, 2019 | 109.77 | 111.39 | 109.13 | 110.37 | 538,887 | +0.04(+0.04%) |
Sep 13, 2019 | 110.61 | 111.16 | 109.10 | 110.33 | 529,737 | +0.44(+0.40%) |
Sep 12, 2019 | 110.75 | 110.77 | 108.85 | 109.89 | 870,334 | -1.20(-1.08%) |
Sep 11, 2019 | 111.04 | 111.29 | 108.28 | 111.09 | 1,100,718 | -0.47(-0.42%) |
Sep 10, 2019 | 108.69 | 111.57 | 107.28 | 111.56 | 1,301,405 | +2.28(+2.08%) |
Sep 09, 2019 | 107.06 | 109.46 | 106.76 | 109.28 | 1,056,885 | +3.00(+2.83%) |
Sep 06, 2019 | 108.13 | 108.67 | 106.08 | 106.28 | 1,030,925 | -1.63(-1.51%) |
Sep 05, 2019 | 105.98 | 108.42 | 105.65 | 107.91 | 1,206,244 | +3.47(+3.32%) |
Sep 04, 2019 | 103.40 | 104.72 | 102.95 | 104.45 | 972,584 | +2.09(+2.04%) |
Sep 03, 2019 | 102.62 | 103.53 | 101.30 | 102.35 | 972,551 | -1.33(-1.29%) |
Aug 30, 2019 | 102.90 | 104.61 | 102.90 | 103.69 | 1,047,075 | +1.09(+1.07%) |
Aug 29, 2019 | 101.35 | 103.56 | 101.03 | 102.59 | 1,107,891 | +2.81(+2.82%) |
Aug 28, 2019 | 96.18 | 100.17 | 95.32 | 99.78 | 1,114,369 | +3.18(+3.29%) |
Aug 27, 2019 | 97.32 | 98.34 | 96.00 | 96.61 | 1,299,400 | -0.09(-0.09%) |
Aug 26, 2019 | 95.75 | 97.01 | 94.68 | 96.69 | 834,263 | +1.55(+1.62%) |
Aug 23, 2019 | 97.46 | 97.53 | 94.38 | 95.15 | 1,209,206 | -2.54(-2.60%) |
Aug 22, 2019 | 98.42 | 98.42 | 96.87 | 97.69 | 570,296 | -0.13(-0.14%) |
Aug 21, 2019 | 97.05 | 98.23 | 96.48 | 97.82 | 645,687 | +1.68(+1.75%) |
Aug 20, 2019 | 95.54 | 96.57 | 95.17 | 96.14 | 686,064 | +0.64(+0.67%) |
Aug 19, 2019 | 95.13 | 96.37 | 95.13 | 95.50 | 436,638 | +1.43(+1.52%) |
Aug 16, 2019 | 92.56 | 94.32 | 91.88 | 94.07 | 816,800 | +2.55(+2.79%) |
Aug 15, 2019 | 93.94 | 93.94 | 89.88 | 91.52 | 1,769,558 | -2.05(-2.19%) |
Aug 14, 2019 | 95.62 | 96.69 | 93.57 | 93.57 | 1,019,058 | -3.45(-3.55%) |
Aug 13, 2019 | 94.69 | 98.08 | 93.88 | 97.02 | 937,373 | +2.56(+2.71%) |
Aug 12, 2019 | 94.58 | 94.90 | 93.35 | 94.46 | 808,020 | -0.28(-0.29%) |
Aug 09, 2019 | 95.07 | 95.48 | 92.49 | 94.73 | 595,798 | -0.55(-0.57%) |
Aug 08, 2019 | 94.08 | 95.35 | 93.63 | 95.28 | 973,702 | +1.79(+1.92%) |
Aug 07, 2019 | 92.81 | 93.64 | 91.53 | 93.49 | 875,586 | -0.50(-0.53%) |
Aug 06, 2019 | 93.57 | 94.26 | 91.93 | 93.99 | 962,567 | +0.99(+1.06%) |
Aug 05, 2019 | 96.53 | 96.53 | 92.30 | 93.00 | 1,192,997 | -4.58(-4.69%) |
Aug 02, 2019 | 96.60 | 98.32 | 95.83 | 97.57 | 1,528,465 | +0.43(+0.44%) |
Aug 01, 2019 | 97.92 | 99.26 | 97.03 | 97.14 | 1,392,279 | -0.85(-0.87%) |
Jul 31, 2019 | 98.12 | 98.92 | 96.49 | 98.00 | 734,396 | -0.26(-0.26%) |
Jul 30, 2019 | 96.54 | 98.31 | 95.56 | 98.26 | 668,368 | +0.76(+0.78%) |
Jul 29, 2019 | 98.04 | 98.50 | 96.82 | 97.50 | 742,410 | -1.04(-1.06%) |
Jul 26, 2019 | 97.98 | 98.71 | 97.27 | 98.54 | 564,827 | +0.77(+0.78%) |
Jul 25, 2019 | 98.12 | 98.45 | 96.99 | 97.78 | 1,284,080 | -0.58(-0.59%) |
Jul 24, 2019 | 99.84 | 102.07 | 98.07 | 98.36 | 1,669,632 | -1.38(-1.38%) |
Jul 23, 2019 | 99.08 | 100.08 | 98.90 | 99.74 | 1,011,156 | +1.05(+1.07%) |
Jul 22, 2019 | 99.35 | 99.56 | 97.70 | 98.69 | 1,777,556 | -0.62(-0.63%) |
Jul 19, 2019 | 95.38 | 99.43 | 94.82 | 99.31 | 2,632,345 | +4.32(+4.54%) |
Jul 18, 2019 | 93.57 | 95.06 | 93.09 | 94.99 | 2,121,857 | +1.40(+1.49%) |
Jul 17, 2019 | 93.08 | 93.99 | 89.87 | 93.59 | 3,353,867 | +0.04(+0.04%) |
Jul 16, 2019 | 95.37 | 96.85 | 93.17 | 93.56 | 6,261,124 | +4.93(+5.56%) |
Jul 15, 2019 | 89.03 | 89.55 | 87.71 | 88.63 | 2,096,357 | -0.34(-0.39%) |
Jul 12, 2019 | 84.04 | 89.53 | 84.04 | 88.97 | 1,558,786 | +4.96(+5.90%) |
Jul 11, 2019 | 81.73 | 85.00 | 81.52 | 84.01 | 1,524,451 | +0.12(+0.15%) |
Jul 10, 2019 | 85.87 | 86.10 | 83.55 | 83.89 | 987,860 | -1.18(-1.38%) |
Jul 09, 2019 | 85.18 | 85.30 | 84.26 | 85.06 | 1,401,992 | -0.34(-0.40%) |
Jul 08, 2019 | 86.53 | 86.87 | 85.14 | 85.41 | 896,744 | -1.57(-1.80%) |
Jul 05, 2019 | 86.98 | 87.54 | 86.13 | 86.98 | 469,453 | -0.53(-0.60%) |
Jul 03, 2019 | 86.68 | 87.78 | 86.68 | 87.51 | 352,351 | +1.09(+1.26%) |
Jul 02, 2019 | 87.34 | 87.94 | 86.04 | 86.41 | 664,006 | -0.46(-0.53%) |