Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.90 | 111.98 | 109.85 | 111.35 | 203,431 | +0.98(+0.89%) |
Sep 27, 2019 | 114.05 | 114.82 | 110.02 | 110.36 | 283,400 | -3.58(-3.14%) |
Sep 26, 2019 | 113.94 | 115.16 | 112.97 | 113.94 | 256,522 | -0.40(-0.35%) |
Sep 25, 2019 | 111.13 | 114.97 | 110.53 | 114.34 | 340,278 | +2.86(+2.57%) |
Sep 24, 2019 | 114.03 | 114.29 | 110.56 | 111.48 | 246,111 | -1.93(-1.70%) |
Sep 23, 2019 | 110.76 | 115.06 | 110.76 | 113.41 | 266,755 | +1.55(+1.39%) |
Sep 20, 2019 | 112.54 | 112.87 | 110.55 | 111.86 | 595,100 | -0.63(-0.56%) |
Sep 19, 2019 | 114.39 | 114.73 | 112.34 | 112.49 | 147,805 | -1.90(-1.66%) |
Sep 18, 2019 | 113.52 | 114.80 | 112.60 | 114.39 | 219,469 | +1.20(+1.06%) |
Sep 17, 2019 | 111.99 | 113.47 | 111.47 | 113.19 | 182,958 | +0.37(+0.33%) |
Sep 16, 2019 | 112.94 | 113.71 | 108.35 | 112.82 | 188,646 | -1.56(-1.36%) |
Sep 13, 2019 | 115.14 | 115.14 | 113.15 | 114.38 | 219,300 | +0.06(+0.05%) |
Sep 12, 2019 | 113.99 | 115.08 | 112.10 | 114.32 | 297,562 | +1.11(+0.98%) |
Sep 11, 2019 | 110.24 | 113.59 | 109.14 | 113.21 | 326,622 | +3.76(+3.44%) |
Sep 10, 2019 | 110.08 | 110.42 | 108.33 | 109.45 | 265,664 | -1.06(-0.96%) |
Sep 09, 2019 | 111.72 | 112.98 | 109.78 | 110.51 | 208,995 | -0.51(-0.46%) |
Sep 06, 2019 | 111.92 | 113.12 | 110.22 | 111.02 | 175,700 | -0.47(-0.42%) |
Sep 05, 2019 | 110.00 | 113.67 | 110.00 | 111.49 | 227,581 | +2.14(+1.96%) |
Sep 04, 2019 | 109.25 | 109.72 | 107.30 | 109.35 | 190,222 | +2.07(+1.93%) |
Sep 03, 2019 | 107.60 | 109.01 | 106.45 | 107.28 | 202,987 | -1.72(-1.58%) |
Aug 30, 2019 | 109.88 | 110.77 | 108.60 | 109.00 | 192,400 | -0.01(-0.01%) |
Aug 29, 2019 | 108.48 | 109.78 | 108.19 | 109.01 | 130,214 | +2.32(+2.17%) |
Aug 28, 2019 | 103.69 | 107.09 | 103.05 | 106.69 | 243,482 | +2.39(+2.29%) |
Aug 27, 2019 | 106.30 | 106.49 | 103.90 | 104.30 | 186,406 | -1.28(-1.21%) |
Aug 26, 2019 | 106.90 | 106.90 | 104.95 | 105.58 | 135,884 | +1.06(+1.01%) |
Aug 23, 2019 | 108.60 | 108.95 | 104.19 | 104.52 | 241,300 | -5.28(-4.81%) |
Aug 22, 2019 | 110.11 | 110.27 | 107.92 | 109.80 | 147,331 | -0.30(-0.27%) |
Aug 21, 2019 | 109.90 | 110.95 | 108.52 | 110.10 | 325,204 | +1.82(+1.68%) |
Aug 20, 2019 | 108.92 | 108.92 | 107.61 | 108.28 | 235,357 | -0.71(-0.65%) |
Aug 19, 2019 | 110.19 | 111.01 | 108.98 | 108.99 | 353,335 | +1.20(+1.11%) |
Aug 16, 2019 | 103.62 | 107.87 | 102.82 | 107.79 | 286,700 | +4.66(+4.52%) |
Aug 15, 2019 | 103.99 | 104.42 | 102.32 | 103.13 | 155,787 | -0.28(-0.27%) |
Aug 14, 2019 | 105.16 | 107.15 | 103.25 | 103.41 | 204,371 | -4.45(-4.13%) |
Aug 13, 2019 | 103.33 | 108.53 | 102.46 | 107.86 | 278,480 | +4.03(+3.88%) |
Aug 12, 2019 | 104.71 | 105.09 | 103.48 | 103.83 | 177,228 | -1.50(-1.42%) |
Aug 09, 2019 | 107.11 | 107.11 | 104.24 | 105.33 | 270,700 | -2.91(-2.69%) |
Aug 08, 2019 | 104.09 | 108.79 | 103.89 | 108.24 | 606,823 | +5.28(+5.13%) |
Aug 07, 2019 | 101.43 | 104.01 | 101.35 | 102.96 | 242,059 | +0.14(+0.14%) |
Aug 06, 2019 | 102.58 | 103.61 | 101.17 | 102.82 | 253,511 | +1.64(+1.62%) |
Aug 05, 2019 | 103.11 | 104.32 | 100.42 | 101.18 | 370,512 | -5.44(-5.10%) |
Aug 02, 2019 | 109.16 | 109.73 | 106.12 | 106.62 | 285,100 | -3.44(-3.13%) |
Aug 01, 2019 | 112.23 | 114.83 | 108.86 | 110.06 | 290,160 | -2.15(-1.92%) |
Jul 31, 2019 | 114.43 | 114.76 | 111.21 | 112.21 | 280,396 | -2.63(-2.29%) |
Jul 30, 2019 | 113.94 | 114.94 | 112.81 | 114.84 | 232,679 | +0.10(+0.09%) |
Jul 29, 2019 | 114.50 | 115.29 | 113.09 | 114.74 | 388,413 | +0.35(+0.31%) |
Jul 26, 2019 | 114.04 | 114.87 | 113.19 | 114.39 | 395,700 | +2.12(+1.89%) |
Jul 25, 2019 | 113.61 | 114.75 | 111.66 | 112.27 | 503,130 | -1.47(-1.29%) |
Jul 24, 2019 | 107.40 | 114.28 | 104.99 | 113.74 | 1,011,686 | +6.90(+6.46%) |
Jul 23, 2019 | 106.57 | 107.66 | 105.95 | 106.84 | 388,419 | +1.62(+1.54%) |
Jul 22, 2019 | 104.66 | 106.57 | 104.66 | 105.22 | 236,938 | +1.20(+1.15%) |
Jul 19, 2019 | 102.30 | 105.77 | 102.30 | 104.02 | 318,400 | +1.20(+1.17%) |
Jul 18, 2019 | 101.88 | 103.37 | 101.59 | 102.82 | 270,801 | +0.70(+0.69%) |
Jul 17, 2019 | 103.03 | 103.18 | 101.06 | 102.12 | 284,329 | -0.86(-0.84%) |
Jul 16, 2019 | 105.73 | 106.61 | 102.92 | 102.98 | 365,656 | -3.32(-3.12%) |
Jul 15, 2019 | 106.46 | 106.94 | 105.29 | 106.30 | 263,495 | +0.21(+0.20%) |
Jul 12, 2019 | 105.00 | 106.44 | 105.00 | 106.09 | 219,400 | +1.24(+1.18%) |
Jul 11, 2019 | 104.54 | 105.11 | 103.27 | 104.85 | 247,980 | +0.75(+0.72%) |
Jul 10, 2019 | 104.08 | 105.00 | 103.16 | 104.10 | 282,296 | +1.20(+1.17%) |
Jul 09, 2019 | 101.56 | 103.76 | 100.77 | 102.90 | 237,086 | +0.45(+0.44%) |
Jul 08, 2019 | 103.23 | 103.73 | 102.34 | 102.45 | 315,080 | -1.10(-1.06%) |
Jul 05, 2019 | 102.94 | 103.62 | 102.33 | 103.55 | 201,300 | -0.49(-0.47%) |
Jul 03, 2019 | 104.12 | 104.76 | 102.81 | 104.04 | 107,400 | +0.37(+0.36%) |
Jul 02, 2019 | 104.83 | 104.83 | 103.01 | 103.67 | 169,117 | -1.36(-1.29%) |