Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.31 | 94.39 | 93.09 | 93.74 | 4,117,387 | -0.05(-0.05%) |
Sep 27, 2019 | 94.77 | 96.08 | 93.10 | 93.79 | 2,562,306 | -1.26(-1.33%) |
Sep 26, 2019 | 95.53 | 95.95 | 93.95 | 95.05 | 2,496,250 | +0.05(+0.05%) |
Sep 25, 2019 | 93.96 | 95.33 | 92.27 | 95.00 | 3,639,335 | +1.05(+1.11%) |
Sep 24, 2019 | 96.75 | 97.24 | 93.26 | 93.96 | 3,546,623 | -1.89(-1.97%) |
Sep 23, 2019 | 93.98 | 97.09 | 93.02 | 95.85 | 4,214,900 | +1.47(+1.55%) |
Sep 20, 2019 | 96.59 | 97.68 | 93.25 | 94.38 | 11,384,858 | -6.91(-6.82%) |
Sep 19, 2019 | 102.64 | 103.86 | 100.95 | 101.29 | 2,074,177 | -1.27(-1.24%) |
Sep 18, 2019 | 102.11 | 102.70 | 100.48 | 102.56 | 2,139,594 | +0.62(+0.61%) |
Sep 17, 2019 | 101.50 | 102.16 | 100.88 | 101.94 | 1,923,872 | -0.12(-0.11%) |
Sep 16, 2019 | 101.56 | 102.29 | 100.36 | 102.05 | 1,406,633 | -0.82(-0.80%) |
Sep 13, 2019 | 103.64 | 104.23 | 102.75 | 102.87 | 1,627,592 | +0.20(+0.20%) |
Sep 12, 2019 | 104.14 | 105.37 | 102.39 | 102.67 | 3,929,779 | -0.02(-0.02%) |
Sep 11, 2019 | 104.37 | 104.98 | 101.69 | 102.69 | 3,206,710 | -1.63(-1.57%) |
Sep 10, 2019 | 103.08 | 104.55 | 101.72 | 104.32 | 2,551,239 | +1.18(+1.15%) |
Sep 09, 2019 | 104.11 | 104.73 | 102.62 | 103.14 | 1,909,273 | -0.42(-0.41%) |
Sep 06, 2019 | 103.05 | 104.96 | 102.84 | 103.56 | 2,710,948 | +0.62(+0.61%) |
Sep 05, 2019 | 101.90 | 105.08 | 101.90 | 102.93 | 3,525,035 | +2.94(+2.94%) |
Sep 04, 2019 | 99.66 | 100.71 | 99.33 | 99.99 | 2,049,257 | +1.85(+1.88%) |
Sep 03, 2019 | 100.35 | 100.86 | 97.57 | 98.14 | 3,291,152 | -3.58(-3.52%) |
Aug 30, 2019 | 102.08 | 102.83 | 100.97 | 101.72 | 1,983,289 | +0.60(+0.59%) |
Aug 29, 2019 | 100.13 | 102.75 | 100.13 | 101.12 | 3,367,426 | +2.56(+2.60%) |
Aug 28, 2019 | 97.71 | 98.63 | 96.42 | 98.56 | 2,300,789 | +0.60(+0.61%) |
Aug 27, 2019 | 100.24 | 100.73 | 97.56 | 97.97 | 2,809,673 | -1.53(-1.54%) |
Aug 26, 2019 | 98.60 | 100.10 | 95.80 | 99.50 | 3,397,144 | +0.80(+0.81%) |
Aug 23, 2019 | 101.55 | 102.48 | 98.05 | 98.70 | 4,172,507 | -3.38(-3.31%) |
Aug 22, 2019 | 103.93 | 103.95 | 101.01 | 102.08 | 2,027,406 | -1.62(-1.57%) |
Aug 21, 2019 | 103.59 | 104.14 | 102.39 | 103.70 | 1,588,381 | +0.97(+0.94%) |
Aug 20, 2019 | 104.59 | 104.76 | 101.48 | 102.74 | 3,496,572 | -1.77(-1.69%) |
Aug 19, 2019 | 105.64 | 106.91 | 104.34 | 104.51 | 2,375,721 | +1.42(+1.37%) |
Aug 16, 2019 | 102.94 | 104.06 | 102.54 | 103.09 | 2,647,829 | +1.62(+1.60%) |
Aug 15, 2019 | 101.93 | 102.18 | 100.52 | 101.47 | 2,228,580 | +0.80(+0.80%) |
Aug 14, 2019 | 101.18 | 102.08 | 100.28 | 100.67 | 3,069,669 | -3.37(-3.24%) |
Aug 13, 2019 | 100.68 | 105.36 | 99.36 | 104.04 | 3,434,581 | +3.18(+3.15%) |
Aug 12, 2019 | 100.90 | 102.61 | 100.19 | 100.86 | 2,699,127 | -1.03(-1.01%) |
Aug 09, 2019 | 106.55 | 106.55 | 101.80 | 101.89 | 4,516,951 | -5.48(-5.11%) |
Aug 08, 2019 | 103.93 | 107.44 | 103.04 | 107.37 | 3,415,286 | +4.81(+4.69%) |
Aug 07, 2019 | 102.42 | 103.97 | 101.66 | 102.56 | 3,817,712 | -0.72(-0.70%) |
Aug 06, 2019 | 106.06 | 107.01 | 102.83 | 103.28 | 3,087,563 | -0.96(-0.92%) |
Aug 05, 2019 | 104.21 | 105.64 | 103.39 | 104.24 | 4,216,320 | -3.09(-2.88%) |
Aug 02, 2019 | 109.31 | 111.03 | 106.39 | 107.33 | 4,568,963 | -3.20(-2.89%) |
Aug 01, 2019 | 111.35 | 114.60 | 108.87 | 110.53 | 5,477,050 | -0.73(-0.66%) |
Jul 31, 2019 | 116.42 | 116.68 | 109.95 | 111.26 | 5,261,561 | -5.16(-4.43%) |
Jul 30, 2019 | 116.73 | 117.91 | 115.65 | 116.42 | 2,470,543 | -1.01(-0.86%) |
Jul 29, 2019 | 117.66 | 119.00 | 116.69 | 117.43 | 2,843,750 | -0.22(-0.18%) |
Jul 26, 2019 | 124.41 | 124.56 | 117.35 | 117.65 | 5,986,217 | -6.64(-5.34%) |
Jul 25, 2019 | 121.78 | 127.89 | 121.04 | 124.29 | 7,654,505 | -4.43(-3.44%) |
Jul 24, 2019 | 124.09 | 129.56 | 122.61 | 128.72 | 6,519,784 | +4.74(+3.82%) |
Jul 23, 2019 | 121.17 | 124.70 | 120.70 | 123.99 | 3,120,900 | +2.97(+2.46%) |
Jul 22, 2019 | 119.57 | 121.72 | 119.53 | 121.02 | 2,129,737 | +1.49(+1.25%) |
Jul 19, 2019 | 119.82 | 121.26 | 119.40 | 119.53 | 2,499,030 | -0.16(-0.13%) |
Jul 18, 2019 | 117.54 | 120.70 | 117.20 | 119.68 | 2,990,538 | +1.90(+1.61%) |
Jul 17, 2019 | 118.12 | 119.36 | 117.09 | 117.78 | 1,773,816 | -0.31(-0.26%) |
Jul 16, 2019 | 117.93 | 118.63 | 116.18 | 118.09 | 2,104,964 | -0.42(-0.35%) |
Jul 15, 2019 | 117.57 | 118.70 | 117.09 | 118.51 | 1,443,729 | +1.31(+1.11%) |
Jul 12, 2019 | 115.31 | 117.47 | 115.31 | 117.21 | 2,241,366 | +1.90(+1.65%) |
Jul 11, 2019 | 115.45 | 115.53 | 113.50 | 115.31 | 1,929,943 | +0.86(+0.75%) |
Jul 10, 2019 | 115.25 | 115.99 | 113.74 | 114.45 | 2,117,272 | +0.15(+0.13%) |
Jul 09, 2019 | 111.86 | 114.43 | 111.46 | 114.31 | 2,136,641 | +1.37(+1.22%) |
Jul 08, 2019 | 111.98 | 113.04 | 111.22 | 112.93 | 1,469,715 | -0.17(-0.15%) |
Jul 05, 2019 | 112.97 | 113.31 | 111.75 | 113.11 | 1,793,894 | -0.27(-0.24%) |
Jul 03, 2019 | 114.72 | 115.23 | 111.18 | 113.38 | 2,697,667 | -1.18(-1.03%) |
Jul 02, 2019 | 117.53 | 117.70 | 114.29 | 114.56 | 3,197,515 | -3.45(-2.92%) |