Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.86 | 105.40 | 103.39 | 104.76 | 704,148 | +0.86(+0.83%) |
Sep 27, 2019 | 104.28 | 104.82 | 103.45 | 103.90 | 597,116 | -0.59(-0.56%) |
Sep 26, 2019 | 103.63 | 104.98 | 103.63 | 104.49 | 561,397 | +0.59(+0.57%) |
Sep 25, 2019 | 102.87 | 104.10 | 101.71 | 103.90 | 451,547 | +0.80(+0.78%) |
Sep 24, 2019 | 102.98 | 104.40 | 102.77 | 103.10 | 459,005 | +0.31(+0.30%) |
Sep 23, 2019 | 103.21 | 103.38 | 102.42 | 102.79 | 230,981 | -0.44(-0.43%) |
Sep 20, 2019 | 104.54 | 105.42 | 103.08 | 103.23 | 1,415,980 | -1.05(-1.01%) |
Sep 19, 2019 | 103.65 | 105.10 | 103.29 | 104.28 | 410,993 | +0.77(+0.74%) |
Sep 18, 2019 | 103.19 | 103.58 | 102.63 | 103.51 | 436,344 | +0.09(+0.09%) |
Sep 17, 2019 | 102.43 | 103.50 | 102.34 | 103.42 | 418,907 | +0.96(+0.94%) |
Sep 16, 2019 | 102.33 | 102.93 | 101.96 | 102.46 | 397,960 | -0.61(-0.59%) |
Sep 13, 2019 | 103.42 | 103.85 | 102.75 | 103.07 | 454,575 | -0.36(-0.35%) |
Sep 12, 2019 | 103.25 | 103.91 | 103.07 | 103.43 | 409,384 | +0.24(+0.23%) |
Sep 11, 2019 | 102.34 | 103.28 | 101.62 | 103.19 | 529,600 | +0.91(+0.89%) |
Sep 10, 2019 | 103.12 | 103.12 | 100.84 | 102.28 | 660,783 | -1.11(-1.07%) |
Sep 09, 2019 | 105.62 | 105.62 | 102.82 | 103.39 | 650,949 | -2.21(-2.09%) |
Sep 06, 2019 | 105.53 | 106.13 | 105.38 | 105.60 | 486,175 | +0.03(+0.03%) |
Sep 05, 2019 | 104.60 | 106.63 | 104.60 | 105.57 | 607,649 | +1.07(+1.02%) |
Sep 04, 2019 | 104.45 | 105.70 | 104.29 | 104.50 | 420,283 | +0.19(+0.18%) |
Sep 03, 2019 | 104.24 | 105.26 | 103.80 | 104.31 | 425,975 | -0.11(-0.11%) |
Aug 30, 2019 | 104.42 | 104.42 | 104.42 | 0 | +0.12(+0.12%) | |
Aug 29, 2019 | 103.21 | 104.48 | 103.21 | 104.30 | 305,860 | +1.17(+1.13%) |
Aug 28, 2019 | 103.41 | 104.03 | 102.83 | 103.13 | 345,182 | -0.84(-0.81%) |
Aug 27, 2019 | 102.78 | 104.20 | 102.78 | 103.97 | 642,530 | +1.49(+1.45%) |
Aug 26, 2019 | 101.78 | 102.73 | 101.72 | 102.48 | 446,534 | +0.70(+0.69%) |
Aug 23, 2019 | 103.48 | 104.35 | 101.54 | 101.78 | 434,793 | -2.12(-2.04%) |
Aug 22, 2019 | 104.03 | 104.08 | 103.06 | 103.90 | 302,590 | -0.14(-0.13%) |
Aug 21, 2019 | 103.68 | 104.69 | 103.42 | 104.04 | 270,942 | +0.67(+0.65%) |
Aug 20, 2019 | 104.44 | 104.65 | 103.25 | 103.37 | 553,735 | -1.41(-1.35%) |
Aug 19, 2019 | 103.45 | 104.89 | 103.44 | 104.78 | 417,854 | +1.49(+1.44%) |
Aug 16, 2019 | 102.85 | 103.40 | 102.13 | 103.29 | 457,558 | +1.24(+1.22%) |
Aug 15, 2019 | 100.66 | 102.47 | 100.53 | 102.05 | 452,032 | +1.35(+1.34%) |
Aug 14, 2019 | 100.81 | 102.26 | 100.63 | 100.70 | 584,319 | -1.33(-1.30%) |
Aug 13, 2019 | 100.75 | 102.36 | 100.75 | 102.03 | 553,956 | +0.92(+0.91%) |
Aug 12, 2019 | 100.57 | 101.77 | 100.39 | 101.11 | 451,114 | -0.03(-0.03%) |
Aug 09, 2019 | 101.04 | 101.68 | 100.66 | 101.14 | 575,541 | -0.07(-0.07%) |
Aug 08, 2019 | 100.97 | 101.76 | 100.89 | 101.21 | 491,934 | +0.45(+0.45%) |
Aug 07, 2019 | 99.70 | 101.03 | 99.03 | 100.76 | 706,522 | +0.91(+0.91%) |
Aug 06, 2019 | 98.65 | 100.49 | 98.41 | 99.85 | 921,604 | -0.69(-0.69%) |
Aug 02, 2019 | 100.54 | 100.54 | 100.54 | 0 | -1.48(-1.45%) | |
Aug 01, 2019 | 101.58 | 104.04 | 101.56 | 102.02 | 629,331 | +0.44(+0.43%) |
Jul 31, 2019 | 102.51 | 103.13 | 100.53 | 101.58 | 1,184,695 | -2.79(-2.67%) |
Jul 30, 2019 | 105.24 | 105.24 | 104.24 | 104.37 | 267,546 | -0.66(-0.63%) |
Jul 29, 2019 | 105.49 | 105.78 | 104.88 | 105.03 | 375,092 | -0.71(-0.67%) |
Jul 26, 2019 | 104.97 | 106.11 | 104.96 | 105.74 | 294,062 | +1.20(+1.15%) |
Jul 25, 2019 | 104.41 | 104.78 | 104.08 | 104.54 | 263,339 | +0.10(+0.10%) |
Jul 24, 2019 | 103.98 | 104.50 | 103.27 | 104.44 | 273,895 | +0.41(+0.39%) |
Jul 23, 2019 | 104.34 | 104.94 | 103.39 | 104.03 | 290,308 | -0.10(-0.10%) |
Jul 22, 2019 | 103.35 | 104.40 | 103.35 | 104.13 | 220,755 | +1.23(+1.20%) |
Jul 19, 2019 | 103.82 | 104.22 | 102.85 | 102.90 | 348,398 | -0.71(-0.69%) |
Jul 18, 2019 | 102.89 | 103.88 | 102.78 | 103.61 | 347,378 | +0.64(+0.62%) |
Jul 17, 2019 | 102.09 | 103.62 | 102.05 | 102.97 | 421,272 | +0.63(+0.62%) |
Jul 16, 2019 | 102.10 | 102.58 | 102.00 | 102.34 | 270,197 | -0.41(-0.40%) |
Jul 15, 2019 | 102.00 | 102.95 | 101.75 | 102.75 | 248,055 | +0.73(+0.72%) |
Jul 12, 2019 | 102.60 | 103.01 | 102.00 | 102.02 | 674,949 | -0.92(-0.89%) |
Jul 11, 2019 | 102.20 | 103.07 | 102.01 | 102.94 | 490,247 | +0.74(+0.72%) |
Jul 10, 2019 | 102.24 | 103.51 | 101.82 | 102.20 | 378,703 | -0.24(-0.23%) |
Jul 09, 2019 | 100.61 | 103.14 | 100.32 | 102.44 | 559,218 | +1.64(+1.63%) |
Jul 08, 2019 | 100.91 | 101.35 | 100.20 | 100.80 | 623,195 | -0.59(-0.58%) |
Jul 05, 2019 | 101.90 | 101.90 | 100.54 | 101.39 | 594,681 | -0.88(-0.86%) |
Jul 04, 2019 | 102.58 | 102.94 | 101.99 | 102.27 | 129,460 | -0.48(-0.47%) |
Jul 03, 2019 | 102.41 | 103.03 | 102.20 | 102.75 | 290,603 | +0.24(+0.23%) |