Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.71 | 103.67 | 102.50 | 103.52 | 589,646 | +0.81(+0.79%) |
Sep 27, 2019 | 103.81 | 103.85 | 102.07 | 102.71 | 447,678 | -0.74(-0.71%) |
Sep 26, 2019 | 102.29 | 103.95 | 102.21 | 103.44 | 663,591 | +1.32(+1.29%) |
Sep 25, 2019 | 101.39 | 102.31 | 101.03 | 102.12 | 810,447 | +0.67(+0.66%) |
Sep 24, 2019 | 102.00 | 102.19 | 101.01 | 101.46 | 654,225 | +0.06(+0.06%) |
Sep 23, 2019 | 100.58 | 101.87 | 100.58 | 101.39 | 439,267 | +0.42(+0.41%) |
Sep 20, 2019 | 101.20 | 101.50 | 100.10 | 100.98 | 1,022,491 | -0.44(-0.43%) |
Sep 19, 2019 | 101.37 | 102.17 | 101.23 | 101.41 | 421,698 | -0.22(-0.22%) |
Sep 18, 2019 | 101.16 | 101.70 | 100.40 | 101.63 | 464,222 | +0.44(+0.44%) |
Sep 17, 2019 | 99.75 | 101.22 | 99.75 | 101.19 | 718,256 | +1.62(+1.63%) |
Sep 16, 2019 | 99.37 | 99.73 | 98.84 | 99.57 | 522,699 | -0.15(-0.15%) |
Sep 13, 2019 | 99.98 | 100.29 | 99.05 | 99.72 | 605,546 | -0.26(-0.26%) |
Sep 12, 2019 | 98.80 | 100.34 | 98.66 | 99.97 | 590,300 | +1.55(+1.58%) |
Sep 11, 2019 | 98.39 | 98.76 | 96.85 | 98.42 | 718,465 | -0.26(-0.27%) |
Sep 10, 2019 | 100.03 | 100.03 | 98.15 | 98.68 | 873,079 | -1.43(-1.43%) |
Sep 09, 2019 | 101.73 | 101.82 | 99.33 | 100.11 | 907,903 | -1.36(-1.34%) |
Sep 06, 2019 | 100.74 | 102.02 | 100.66 | 101.47 | 511,984 | +0.89(+0.89%) |
Sep 05, 2019 | 100.94 | 101.75 | 100.25 | 100.58 | 510,729 | +0.24(+0.24%) |
Sep 04, 2019 | 100.11 | 100.41 | 99.32 | 100.34 | 626,453 | +0.86(+0.87%) |
Sep 03, 2019 | 99.32 | 100.00 | 99.02 | 99.48 | 692,029 | +0.17(+0.17%) |
Aug 30, 2019 | 99.88 | 100.37 | 98.84 | 99.31 | 541,661 | -0.17(-0.17%) |
Aug 29, 2019 | 98.94 | 99.71 | 98.14 | 99.48 | 699,958 | +1.39(+1.42%) |
Aug 28, 2019 | 96.97 | 98.29 | 96.39 | 98.08 | 840,291 | +0.63(+0.64%) |
Aug 27, 2019 | 97.82 | 98.10 | 96.97 | 97.46 | 739,859 | +0.05(+0.05%) |
Aug 26, 2019 | 96.54 | 97.41 | 95.72 | 97.40 | 667,160 | +1.85(+1.94%) |
Aug 23, 2019 | 97.76 | 98.61 | 94.89 | 95.55 | 615,627 | -2.47(-2.52%) |
Aug 22, 2019 | 97.55 | 98.28 | 96.97 | 98.02 | 456,988 | +0.49(+0.50%) |
Aug 21, 2019 | 97.43 | 97.60 | 96.69 | 97.54 | 369,343 | +0.93(+0.96%) |
Aug 20, 2019 | 97.40 | 98.00 | 96.57 | 96.61 | 473,791 | -0.99(-1.01%) |
Aug 19, 2019 | 98.03 | 98.03 | 97.05 | 97.60 | 602,169 | +0.75(+0.77%) |
Aug 16, 2019 | 96.39 | 97.22 | 95.87 | 96.85 | 722,895 | +0.99(+1.03%) |
Aug 15, 2019 | 94.62 | 96.13 | 94.50 | 95.86 | 541,257 | +1.45(+1.53%) |
Aug 14, 2019 | 96.96 | 97.40 | 94.33 | 94.41 | 692,851 | -3.33(-3.41%) |
Aug 13, 2019 | 95.56 | 97.88 | 95.16 | 97.74 | 899,157 | +1.81(+1.89%) |
Aug 12, 2019 | 96.53 | 97.73 | 95.74 | 95.93 | 572,592 | -1.16(-1.19%) |
Aug 09, 2019 | 96.94 | 97.52 | 96.02 | 97.09 | 479,928 | +0.20(+0.21%) |
Aug 08, 2019 | 95.28 | 97.02 | 95.08 | 96.88 | 551,782 | +2.10(+2.22%) |
Aug 07, 2019 | 93.54 | 95.58 | 92.48 | 94.78 | 907,619 | +0.33(+0.35%) |
Aug 06, 2019 | 92.16 | 94.51 | 91.53 | 94.45 | 1,037,213 | +2.82(+3.07%) |
Aug 05, 2019 | 93.44 | 93.68 | 91.12 | 91.64 | 1,044,974 | -2.16(-2.31%) |
Aug 02, 2019 | 93.93 | 94.43 | 93.38 | 93.80 | 842,848 | -0.04(-0.04%) |
Aug 01, 2019 | 94.61 | 95.52 | 93.68 | 93.84 | 789,866 | -0.92(-0.97%) |
Jul 31, 2019 | 93.66 | 96.39 | 93.13 | 94.76 | 2,743,277 | +1.29(+1.38%) |
Jul 30, 2019 | 93.17 | 94.11 | 93.10 | 93.47 | 750,059 | -0.34(-0.37%) |
Jul 29, 2019 | 95.40 | 95.44 | 93.40 | 93.81 | 818,475 | -1.39(-1.46%) |
Jul 26, 2019 | 94.82 | 95.22 | 94.01 | 95.20 | 622,990 | +0.56(+0.60%) |
Jul 25, 2019 | 94.85 | 95.21 | 94.06 | 94.63 | 666,410 | -0.06(-0.07%) |
Jul 24, 2019 | 93.95 | 94.76 | 93.45 | 94.69 | 678,176 | +0.67(+0.71%) |
Jul 23, 2019 | 93.92 | 94.22 | 92.84 | 94.02 | 647,874 | +0.06(+0.07%) |
Jul 22, 2019 | 94.13 | 94.53 | 93.62 | 93.96 | 471,434 | -0.27(-0.29%) |
Jul 19, 2019 | 95.10 | 95.28 | 94.23 | 94.23 | 709,868 | -0.63(-0.66%) |
Jul 18, 2019 | 94.45 | 95.03 | 94.03 | 94.86 | 697,236 | +0.35(+0.37%) |
Jul 17, 2019 | 95.93 | 95.93 | 94.30 | 94.51 | 632,186 | -1.43(-1.49%) |
Jul 16, 2019 | 95.42 | 96.13 | 95.35 | 95.94 | 731,348 | +0.75(+0.79%) |
Jul 15, 2019 | 95.24 | 95.66 | 94.65 | 95.19 | 644,755 | +0.12(+0.13%) |
Jul 12, 2019 | 94.75 | 95.13 | 93.87 | 95.06 | 608,944 | +0.77(+0.81%) |
Jul 11, 2019 | 94.58 | 94.58 | 93.34 | 94.30 | 771,284 | -0.23(-0.24%) |
Jul 10, 2019 | 94.91 | 95.79 | 94.23 | 94.53 | 1,068,190 | -0.38(-0.40%) |
Jul 09, 2019 | 94.41 | 95.08 | 94.01 | 94.91 | 937,304 | +0.11(+0.11%) |
Jul 08, 2019 | 94.88 | 95.65 | 94.67 | 94.80 | 863,104 | -0.40(-0.42%) |
Jul 05, 2019 | 94.70 | 95.51 | 93.99 | 95.20 | 549,250 | +0.19(+0.20%) |
Jul 03, 2019 | 93.40 | 95.13 | 93.36 | 95.00 | 669,204 | +1.94(+2.09%) |
Jul 02, 2019 | 92.69 | 93.47 | 92.60 | 93.06 | 1,046,439 | +0.25(+0.27%) |