Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.40 | 100.32 | 99.18 | 99.51 | 896,665 | +0.11(+0.11%) |
Sep 27, 2019 | 100.55 | 100.58 | 98.72 | 99.40 | 741,380 | -1.10(-1.09%) |
Sep 26, 2019 | 100.01 | 100.72 | 99.51 | 100.49 | 1,102,654 | +0.78(+0.78%) |
Sep 25, 2019 | 99.15 | 99.79 | 98.88 | 99.72 | 929,636 | +0.62(+0.63%) |
Sep 24, 2019 | 98.91 | 99.55 | 98.23 | 99.10 | 1,642,479 | +0.51(+0.52%) |
Sep 23, 2019 | 98.40 | 99.01 | 98.26 | 98.59 | 1,169,368 | -0.20(-0.21%) |
Sep 20, 2019 | 99.98 | 100.35 | 98.56 | 98.79 | 2,013,761 | -0.74(-0.74%) |
Sep 19, 2019 | 100.04 | 100.15 | 98.97 | 99.53 | 928,799 | +0.02(+0.02%) |
Sep 18, 2019 | 100.44 | 100.64 | 98.65 | 99.51 | 816,287 | -0.76(-0.76%) |
Sep 17, 2019 | 100.27 | 100.91 | 99.79 | 100.27 | 992,823 | +0.51(+0.51%) |
Sep 16, 2019 | 98.02 | 99.89 | 97.33 | 99.76 | 1,210,579 | +0.85(+0.86%) |
Sep 13, 2019 | 99.04 | 99.53 | 98.42 | 98.91 | 1,260,288 | +0.02(+0.02%) |
Sep 12, 2019 | 99.47 | 100.52 | 98.60 | 98.89 | 1,141,797 | +0.39(+0.39%) |
Sep 11, 2019 | 97.49 | 98.84 | 96.89 | 98.50 | 995,077 | +0.64(+0.66%) |
Sep 10, 2019 | 99.41 | 99.86 | 97.21 | 97.86 | 1,287,610 | -2.11(-2.11%) |
Sep 09, 2019 | 101.12 | 101.32 | 99.51 | 99.97 | 1,529,352 | -1.23(-1.22%) |
Sep 06, 2019 | 102.73 | 103.01 | 101.14 | 101.21 | 1,085,849 | -1.23(-1.20%) |
Sep 05, 2019 | 104.11 | 104.59 | 102.08 | 102.44 | 1,193,877 | -1.96(-1.88%) |
Sep 04, 2019 | 103.96 | 105.19 | 103.70 | 104.40 | 1,243,215 | +0.90(+0.87%) |
Sep 03, 2019 | 102.94 | 104.28 | 102.81 | 103.51 | 1,071,999 | +0.46(+0.44%) |
Aug 30, 2019 | 102.65 | 103.36 | 102.04 | 103.05 | 802,733 | +0.60(+0.59%) |
Aug 29, 2019 | 102.66 | 102.84 | 101.89 | 102.45 | 971,642 | +0.18(+0.17%) |
Aug 28, 2019 | 102.76 | 103.06 | 102.25 | 102.27 | 729,650 | -0.19(-0.19%) |
Aug 27, 2019 | 103.08 | 103.81 | 102.42 | 102.47 | 800,317 | -0.24(-0.24%) |
Aug 26, 2019 | 102.46 | 102.89 | 101.72 | 102.71 | 671,932 | +0.44(+0.43%) |
Aug 23, 2019 | 102.91 | 104.10 | 101.88 | 102.27 | 952,632 | -0.31(-0.30%) |
Aug 22, 2019 | 102.27 | 102.82 | 101.61 | 102.59 | 1,544,607 | +0.51(+0.50%) |
Aug 21, 2019 | 102.54 | 103.01 | 101.97 | 102.08 | 1,183,184 | -0.16(-0.16%) |
Aug 20, 2019 | 103.82 | 103.85 | 101.95 | 102.24 | 864,279 | -0.63(-0.62%) |
Aug 19, 2019 | 102.32 | 103.14 | 101.58 | 102.87 | 732,754 | +0.92(+0.90%) |
Aug 16, 2019 | 102.38 | 102.58 | 101.76 | 101.95 | 1,117,911 | -0.15(-0.15%) |
Aug 15, 2019 | 99.98 | 102.35 | 99.80 | 102.11 | 912,756 | +2.39(+2.40%) |
Aug 14, 2019 | 100.64 | 100.93 | 99.64 | 99.71 | 668,566 | -0.88(-0.87%) |
Aug 13, 2019 | 100.62 | 100.90 | 99.31 | 100.59 | 900,673 | -0.04(-0.04%) |
Aug 12, 2019 | 100.25 | 100.79 | 99.80 | 100.63 | 755,565 | +0.36(+0.35%) |
Aug 09, 2019 | 100.36 | 100.74 | 99.28 | 100.28 | 1,524,188 | -0.06(-0.06%) |
Aug 08, 2019 | 98.76 | 100.42 | 98.00 | 100.34 | 995,354 | +1.46(+1.48%) |
Aug 07, 2019 | 97.41 | 99.42 | 96.75 | 98.88 | 994,895 | +1.46(+1.50%) |
Aug 06, 2019 | 96.20 | 98.18 | 96.04 | 97.41 | 1,177,553 | +0.96(+0.99%) |
Aug 05, 2019 | 97.12 | 97.70 | 95.20 | 96.46 | 1,232,203 | -0.58(-0.60%) |
Aug 02, 2019 | 96.64 | 97.54 | 95.65 | 97.04 | 847,573 | +0.56(+0.58%) |
Aug 01, 2019 | 95.33 | 96.75 | 94.51 | 96.48 | 844,575 | +1.49(+1.57%) |
Jul 31, 2019 | 94.54 | 96.59 | 94.41 | 95.00 | 1,684,912 | +0.41(+0.44%) |
Jul 30, 2019 | 94.07 | 95.36 | 93.93 | 94.58 | 827,589 | +0.41(+0.44%) |
Jul 29, 2019 | 93.57 | 94.82 | 93.37 | 94.17 | 672,511 | +0.97(+1.04%) |
Jul 26, 2019 | 92.98 | 93.57 | 92.50 | 93.20 | 540,322 | +0.26(+0.28%) |
Jul 25, 2019 | 92.94 | 93.18 | 92.27 | 92.93 | 612,332 | +0.11(+0.12%) |
Jul 24, 2019 | 93.09 | 93.10 | 92.09 | 92.82 | 786,016 | -0.15(-0.16%) |
Jul 23, 2019 | 91.82 | 92.99 | 91.50 | 92.98 | 386,832 | +1.11(+1.21%) |
Jul 22, 2019 | 92.00 | 92.40 | 91.29 | 91.87 | 533,443 | +0.00(+0.00%) |
Jul 19, 2019 | 94.01 | 94.13 | 91.71 | 91.87 | 768,897 | -2.03(-2.16%) |
Jul 18, 2019 | 93.80 | 94.27 | 93.17 | 93.90 | 620,483 | -0.21(-0.22%) |
Jul 17, 2019 | 94.51 | 94.89 | 93.53 | 94.11 | 494,150 | -0.05(-0.05%) |
Jul 16, 2019 | 94.43 | 94.62 | 93.83 | 94.16 | 613,576 | -0.50(-0.53%) |
Jul 15, 2019 | 94.07 | 95.19 | 93.77 | 94.66 | 933,391 | +0.96(+1.02%) |
Jul 12, 2019 | 93.69 | 93.92 | 93.04 | 93.70 | 399,059 | +0.22(+0.24%) |
Jul 11, 2019 | 93.97 | 94.35 | 93.03 | 93.48 | 603,974 | -0.71(-0.75%) |
Jul 10, 2019 | 93.71 | 94.30 | 92.76 | 94.19 | 647,293 | +0.74(+0.80%) |
Jul 09, 2019 | 92.47 | 93.65 | 92.43 | 93.45 | 581,178 | +0.96(+1.04%) |
Jul 08, 2019 | 91.73 | 92.83 | 91.53 | 92.49 | 672,481 | +0.78(+0.85%) |
Jul 05, 2019 | 91.24 | 92.05 | 90.25 | 91.71 | 447,921 | +0.00(+0.00%) |
Jul 03, 2019 | 90.77 | 91.81 | 90.77 | 91.71 | 614,857 | +1.01(+1.11%) |
Jul 02, 2019 | 89.73 | 91.76 | 89.73 | 90.70 | 2,131,069 | +1.35(+1.51%) |