Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.97 | 96.72 | 95.90 | 96.06 | 7,696,266 | +0.00(+0.00%) |
Sep 27, 2019 | 96.79 | 97.39 | 95.93 | 96.06 | 8,458,483 | -1.26(-1.30%) |
Sep 26, 2019 | 99.83 | 100.02 | 97.23 | 97.32 | 10,060,675 | -2.71(-2.71%) |
Sep 25, 2019 | 100.01 | 100.55 | 99.55 | 100.03 | 4,668,742 | -0.19(-0.19%) |
Sep 24, 2019 | 100.97 | 101.01 | 99.80 | 100.22 | 7,838,119 | -0.94(-0.93%) |
Sep 23, 2019 | 100.06 | 101.24 | 100.06 | 101.16 | 6,128,398 | +0.47(+0.47%) |
Sep 20, 2019 | 100.43 | 101.09 | 100.16 | 100.69 | 12,994,795 | +0.53(+0.53%) |
Sep 19, 2019 | 101.05 | 101.21 | 99.96 | 100.15 | 5,013,240 | -0.42(-0.42%) |
Sep 18, 2019 | 100.06 | 100.60 | 99.64 | 100.57 | 6,009,814 | +0.23(+0.23%) |
Sep 17, 2019 | 100.53 | 100.93 | 99.26 | 100.34 | 9,086,556 | -0.19(-0.19%) |
Sep 16, 2019 | 101.12 | 101.46 | 99.59 | 100.53 | 13,191,072 | +2.12(+2.16%) |
Sep 13, 2019 | 99.01 | 99.07 | 98.19 | 98.40 | 6,031,913 | +0.06(+0.07%) |
Sep 12, 2019 | 97.22 | 98.95 | 96.83 | 98.34 | 7,183,846 | +0.11(+0.12%) |
Sep 11, 2019 | 98.98 | 99.60 | 97.49 | 98.23 | 6,802,331 | -0.46(-0.47%) |
Sep 10, 2019 | 97.38 | 99.85 | 97.12 | 98.69 | 10,777,574 | +1.99(+2.06%) |
Sep 09, 2019 | 96.17 | 96.89 | 96.04 | 96.69 | 6,231,798 | +0.92(+0.96%) |
Sep 06, 2019 | 95.16 | 95.93 | 95.08 | 95.78 | 5,653,105 | +0.50(+0.53%) |
Sep 05, 2019 | 95.58 | 96.44 | 94.97 | 95.28 | 6,661,022 | +0.32(+0.33%) |
Sep 04, 2019 | 94.90 | 96.01 | 94.90 | 94.96 | 5,691,607 | +0.79(+0.84%) |
Sep 03, 2019 | 93.76 | 94.22 | 92.78 | 94.17 | 7,003,931 | -1.17(-1.23%) |
Aug 30, 2019 | 95.55 | 96.36 | 94.95 | 95.34 | 6,026,727 | +0.16(+0.17%) |
Aug 29, 2019 | 94.91 | 95.44 | 94.42 | 95.18 | 5,515,757 | +0.56(+0.59%) |
Aug 28, 2019 | 94.28 | 94.92 | 93.85 | 94.62 | 5,135,720 | +0.81(+0.86%) |
Aug 27, 2019 | 94.17 | 94.78 | 93.17 | 93.81 | 5,233,249 | +0.07(+0.08%) |
Aug 26, 2019 | 93.93 | 94.13 | 93.29 | 93.74 | 4,897,763 | +0.45(+0.49%) |
Aug 23, 2019 | 94.34 | 95.61 | 92.61 | 93.29 | 9,450,940 | -2.07(-2.17%) |
Aug 22, 2019 | 96.10 | 96.17 | 95.12 | 95.35 | 5,387,949 | -0.12(-0.13%) |
Aug 21, 2019 | 95.40 | 95.75 | 95.03 | 95.47 | 5,653,472 | +1.42(+1.51%) |
Aug 20, 2019 | 94.86 | 94.91 | 93.67 | 94.05 | 6,359,838 | -0.96(-1.01%) |
Aug 19, 2019 | 94.86 | 95.42 | 94.73 | 95.01 | 7,956,448 | +1.21(+1.30%) |
Aug 16, 2019 | 94.27 | 94.48 | 93.43 | 93.80 | 7,703,459 | +0.04(+0.04%) |
Aug 15, 2019 | 93.99 | 94.47 | 92.56 | 93.75 | 7,824,396 | -0.63(-0.67%) |
Aug 14, 2019 | 96.22 | 96.67 | 94.34 | 94.39 | 8,950,180 | -3.73(-3.80%) |
Aug 13, 2019 | 97.01 | 98.36 | 96.44 | 98.12 | 7,311,512 | +0.67(+0.68%) |
Aug 12, 2019 | 98.61 | 98.72 | 96.93 | 97.45 | 3,940,725 | -0.69(-0.70%) |
Aug 09, 2019 | 98.69 | 99.32 | 97.72 | 98.14 | 6,301,364 | -0.65(-0.66%) |
Aug 08, 2019 | 95.79 | 98.87 | 95.74 | 98.79 | 11,060,723 | +3.31(+3.47%) |
Aug 07, 2019 | 94.24 | 96.03 | 93.75 | 95.48 | 8,549,261 | -0.22(-0.23%) |
Aug 06, 2019 | 95.17 | 95.82 | 94.32 | 95.70 | 8,467,220 | +1.91(+2.03%) |
Aug 05, 2019 | 95.55 | 96.64 | 94.16 | 93.80 | 10,750,941 | -2.99(-3.09%) |
Aug 02, 2019 | 97.63 | 98.24 | 94.46 | 96.79 | 11,259,154 | -0.01(-0.01%) |
Aug 01, 2019 | 97.80 | 99.21 | 96.44 | 96.79 | 9,889,592 | -1.90(-1.93%) |
Jul 31, 2019 | 99.17 | 99.96 | 98.19 | 98.69 | 8,980,520 | -0.99(-0.99%) |
Jul 30, 2019 | 99.49 | 100.01 | 98.91 | 99.68 | 4,829,495 | +0.09(+0.09%) |
Jul 29, 2019 | 98.99 | 99.92 | 98.91 | 99.59 | 5,460,205 | +0.41(+0.41%) |
Jul 26, 2019 | 100.40 | 100.41 | 98.85 | 99.18 | 8,696,496 | -1.53(-1.52%) |
Jul 25, 2019 | 101.81 | 101.81 | 100.47 | 100.71 | 5,721,581 | -0.73(-0.72%) |
Jul 24, 2019 | 100.91 | 101.76 | 100.74 | 101.44 | 5,983,657 | +0.58(+0.57%) |
Jul 23, 2019 | 100.40 | 101.19 | 100.03 | 100.87 | 5,358,015 | +0.41(+0.41%) |
Jul 22, 2019 | 100.50 | 100.81 | 99.78 | 100.46 | 4,086,372 | +0.22(+0.22%) |
Jul 19, 2019 | 99.95 | 100.54 | 99.88 | 100.24 | 6,088,433 | +0.29(+0.29%) |
Jul 18, 2019 | 99.50 | 100.25 | 98.89 | 99.95 | 7,198,602 | +0.43(+0.43%) |
Jul 17, 2019 | 99.94 | 100.43 | 99.45 | 99.52 | 4,832,629 | -0.50(-0.50%) |
Jul 16, 2019 | 100.61 | 100.83 | 99.62 | 100.02 | 5,859,732 | -0.77(-0.76%) |
Jul 15, 2019 | 100.92 | 101.33 | 100.42 | 100.79 | 4,664,218 | -0.21(-0.21%) |
Jul 12, 2019 | 100.51 | 101.21 | 100.31 | 100.99 | 4,957,540 | +0.44(+0.44%) |
Jul 11, 2019 | 100.75 | 100.75 | 99.89 | 100.55 | 4,425,350 | -0.01(-0.01%) |
Jul 10, 2019 | 99.50 | 100.70 | 99.50 | 100.56 | 5,916,832 | +1.68(+1.69%) |
Jul 09, 2019 | 99.33 | 99.52 | 98.66 | 98.89 | 4,934,442 | -0.20(-0.20%) |
Jul 08, 2019 | 99.13 | 99.48 | 98.94 | 99.09 | 4,372,572 | +0.05(+0.05%) |
Jul 05, 2019 | 98.72 | 99.20 | 98.32 | 99.04 | 4,314,506 | +0.15(+0.15%) |
Jul 03, 2019 | 98.55 | 98.90 | 98.07 | 98.89 | 3,400,162 | +0.34(+0.34%) |
Jul 02, 2019 | 99.85 | 99.98 | 98.12 | 98.55 | 7,169,685 | -1.53(-1.53%) |