Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.81 | 103.73 | 102.47 | 103.16 | 150,663 | +0.39(+0.38%) |
Sep 27, 2019 | 103.38 | 103.88 | 102.24 | 102.78 | 129,985 | +0.03(+0.03%) |
Sep 26, 2019 | 102.90 | 104.01 | 102.22 | 102.75 | 91,599 | -0.26(-0.26%) |
Sep 25, 2019 | 101.45 | 103.53 | 101.34 | 103.01 | 122,073 | +1.81(+1.79%) |
Sep 24, 2019 | 102.27 | 103.33 | 100.65 | 101.20 | 184,791 | -0.75(-0.73%) |
Sep 23, 2019 | 102.05 | 103.15 | 101.47 | 101.94 | 84,106 | -0.09(-0.09%) |
Sep 20, 2019 | 103.94 | 104.02 | 102.01 | 102.04 | 353,890 | -1.90(-1.83%) |
Sep 19, 2019 | 104.96 | 105.41 | 103.39 | 103.94 | 163,380 | -0.39(-0.37%) |
Sep 18, 2019 | 105.79 | 105.94 | 102.90 | 104.33 | 113,520 | -1.61(-1.52%) |
Sep 17, 2019 | 105.67 | 106.52 | 104.94 | 105.93 | 125,417 | -0.18(-0.17%) |
Sep 16, 2019 | 105.46 | 106.52 | 104.56 | 106.11 | 181,826 | -0.75(-0.70%) |
Sep 13, 2019 | 107.79 | 108.39 | 106.86 | 106.86 | 109,572 | -0.49(-0.46%) |
Sep 12, 2019 | 107.27 | 107.79 | 105.82 | 107.35 | 148,241 | +0.67(+0.63%) |
Sep 11, 2019 | 104.75 | 106.84 | 104.75 | 106.68 | 142,680 | +2.20(+2.11%) |
Sep 10, 2019 | 102.35 | 104.99 | 101.51 | 104.48 | 131,523 | +2.04(+1.99%) |
Sep 09, 2019 | 101.64 | 103.40 | 100.74 | 102.44 | 121,964 | +1.19(+1.18%) |
Sep 06, 2019 | 100.81 | 102.61 | 100.34 | 101.24 | 108,620 | +0.39(+0.38%) |
Sep 05, 2019 | 99.45 | 102.11 | 99.45 | 100.86 | 124,628 | +2.54(+2.59%) |
Sep 04, 2019 | 98.09 | 98.74 | 97.73 | 98.31 | 86,600 | +1.07(+1.10%) |
Sep 03, 2019 | 98.91 | 99.41 | 96.50 | 97.24 | 147,929 | -2.63(-2.63%) |
Aug 30, 2019 | 98.33 | 100.06 | 97.83 | 99.87 | 171,339 | +2.01(+2.06%) |
Aug 29, 2019 | 96.72 | 98.59 | 96.52 | 97.86 | 102,259 | +2.03(+2.12%) |
Aug 28, 2019 | 94.00 | 96.05 | 93.72 | 95.83 | 122,410 | +1.40(+1.48%) |
Aug 27, 2019 | 95.12 | 95.83 | 93.68 | 94.43 | 122,711 | +0.12(+0.13%) |
Aug 26, 2019 | 94.69 | 94.69 | 93.32 | 94.30 | 98,443 | +0.35(+0.37%) |
Aug 23, 2019 | 95.70 | 96.27 | 93.41 | 93.95 | 165,945 | -2.17(-2.26%) |
Aug 22, 2019 | 96.95 | 96.95 | 95.28 | 96.13 | 84,334 | -0.41(-0.42%) |
Aug 21, 2019 | 97.21 | 97.49 | 96.25 | 96.53 | 110,691 | +0.00(+0.00%) |
Aug 20, 2019 | 96.69 | 97.62 | 96.24 | 96.53 | 76,367 | -0.51(-0.53%) |
Aug 19, 2019 | 97.21 | 97.97 | 96.77 | 97.05 | 142,334 | +0.95(+0.98%) |
Aug 16, 2019 | 94.38 | 96.25 | 94.38 | 96.10 | 91,864 | +2.29(+2.44%) |
Aug 15, 2019 | 94.13 | 94.63 | 93.24 | 93.81 | 107,683 | -0.23(-0.24%) |
Aug 14, 2019 | 96.04 | 96.04 | 93.95 | 94.04 | 151,372 | -2.31(-2.39%) |
Aug 13, 2019 | 94.27 | 97.87 | 94.06 | 96.34 | 165,630 | +1.24(+1.31%) |
Aug 12, 2019 | 96.24 | 96.24 | 94.97 | 95.10 | 69,173 | -1.85(-1.91%) |
Aug 09, 2019 | 97.84 | 98.02 | 96.85 | 96.96 | 95,475 | -0.99(-1.01%) |
Aug 08, 2019 | 96.54 | 97.96 | 96.13 | 97.95 | 181,232 | +2.05(+2.14%) |
Aug 07, 2019 | 94.89 | 96.23 | 93.15 | 95.89 | 153,517 | -0.29(-0.30%) |
Aug 06, 2019 | 94.44 | 96.36 | 94.25 | 96.18 | 143,079 | +2.02(+2.14%) |
Aug 05, 2019 | 97.26 | 97.52 | 93.45 | 94.17 | 179,996 | -4.28(-4.35%) |
Aug 02, 2019 | 98.04 | 99.11 | 97.17 | 98.45 | 166,949 | -0.32(-0.32%) |
Aug 01, 2019 | 99.19 | 100.14 | 98.39 | 98.77 | 243,154 | -0.42(-0.43%) |
Jul 31, 2019 | 100.10 | 100.53 | 98.64 | 99.20 | 312,448 | -0.64(-0.64%) |
Jul 30, 2019 | 98.93 | 99.94 | 98.09 | 99.84 | 197,517 | +0.40(+0.40%) |
Jul 29, 2019 | 99.39 | 99.87 | 98.14 | 99.44 | 182,990 | -0.07(-0.07%) |
Jul 26, 2019 | 99.40 | 100.19 | 98.96 | 99.51 | 252,017 | +0.73(+0.74%) |
Jul 25, 2019 | 103.48 | 103.48 | 98.48 | 98.77 | 292,572 | -5.16(-4.96%) |
Jul 24, 2019 | 102.23 | 104.20 | 102.19 | 103.93 | 172,486 | +1.18(+1.15%) |
Jul 23, 2019 | 100.86 | 102.85 | 100.55 | 102.76 | 110,549 | +2.48(+2.47%) |
Jul 22, 2019 | 100.76 | 101.72 | 99.57 | 100.28 | 158,537 | -0.49(-0.49%) |
Jul 19, 2019 | 100.41 | 102.09 | 100.15 | 100.77 | 104,078 | +0.21(+0.21%) |
Jul 18, 2019 | 99.89 | 100.56 | 99.46 | 100.56 | 96,813 | +0.47(+0.47%) |
Jul 17, 2019 | 100.97 | 101.92 | 100.06 | 100.09 | 85,880 | -1.00(-0.99%) |
Jul 16, 2019 | 100.36 | 102.06 | 100.36 | 101.09 | 145,909 | +0.61(+0.61%) |
Jul 15, 2019 | 100.75 | 101.59 | 100.11 | 100.48 | 165,868 | +0.04(+0.04%) |
Jul 12, 2019 | 97.48 | 100.77 | 97.48 | 100.44 | 177,145 | +2.87(+2.94%) |
Jul 11, 2019 | 97.48 | 97.92 | 96.76 | 97.57 | 121,295 | +0.19(+0.19%) |
Jul 10, 2019 | 97.10 | 97.70 | 96.46 | 97.38 | 116,194 | +0.61(+0.63%) |
Jul 09, 2019 | 97.04 | 97.86 | 96.22 | 96.77 | 96,426 | -0.89(-0.91%) |
Jul 08, 2019 | 97.71 | 98.39 | 96.83 | 97.65 | 121,751 | -0.55(-0.56%) |
Jul 05, 2019 | 97.58 | 98.33 | 96.81 | 98.20 | 57,880 | +0.15(+0.15%) |
Jul 03, 2019 | 97.86 | 98.36 | 97.06 | 98.05 | 45,029 | +0.59(+0.61%) |
Jul 02, 2019 | 98.50 | 98.65 | 96.32 | 97.46 | 167,716 | -1.63(-1.64%) |