Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.79 | 103.71 | 102.45 | 103.14 | 150,693 | +0.39(+0.38%) |
Sep 27, 2019 | 103.36 | 103.86 | 102.22 | 102.75 | 130,011 | +0.03(+0.03%) |
Sep 26, 2019 | 102.88 | 103.99 | 102.20 | 102.73 | 91,618 | -0.27(-0.26%) |
Sep 25, 2019 | 101.43 | 103.51 | 101.32 | 102.99 | 122,097 | +1.81(+1.79%) |
Sep 24, 2019 | 102.25 | 103.31 | 100.63 | 101.18 | 184,828 | -0.75(-0.73%) |
Sep 23, 2019 | 102.03 | 103.13 | 101.45 | 101.92 | 84,123 | -0.09(-0.09%) |
Sep 20, 2019 | 103.92 | 104.00 | 101.99 | 102.02 | 353,960 | -1.90(-1.83%) |
Sep 19, 2019 | 104.94 | 105.39 | 103.37 | 103.92 | 163,413 | -0.39(-0.37%) |
Sep 18, 2019 | 105.77 | 105.92 | 102.88 | 104.31 | 113,543 | -1.61(-1.52%) |
Sep 17, 2019 | 105.65 | 106.50 | 104.91 | 105.91 | 125,442 | -0.18(-0.17%) |
Sep 16, 2019 | 105.44 | 106.50 | 104.54 | 106.09 | 181,862 | -0.75(-0.70%) |
Sep 13, 2019 | 107.77 | 108.37 | 106.84 | 106.84 | 109,594 | -0.49(-0.46%) |
Sep 12, 2019 | 107.25 | 107.77 | 105.80 | 107.33 | 148,270 | +0.67(+0.63%) |
Sep 11, 2019 | 104.73 | 106.82 | 104.73 | 106.66 | 142,708 | +2.20(+2.11%) |
Sep 10, 2019 | 102.33 | 104.97 | 101.49 | 104.46 | 131,549 | +2.04(+1.99%) |
Sep 09, 2019 | 101.62 | 103.38 | 100.72 | 102.41 | 121,988 | +1.19(+1.18%) |
Sep 06, 2019 | 100.79 | 102.58 | 100.32 | 101.22 | 108,642 | +0.39(+0.38%) |
Sep 05, 2019 | 99.43 | 102.09 | 99.43 | 100.83 | 124,653 | +2.54(+2.59%) |
Sep 04, 2019 | 98.07 | 98.72 | 97.71 | 98.29 | 86,617 | +1.07(+1.10%) |
Sep 03, 2019 | 98.89 | 99.39 | 96.48 | 97.22 | 147,958 | -2.63(-2.63%) |
Aug 30, 2019 | 98.31 | 100.04 | 97.81 | 99.85 | 171,373 | +2.01(+2.06%) |
Aug 29, 2019 | 96.70 | 98.57 | 96.50 | 97.84 | 102,279 | +2.03(+2.12%) |
Aug 28, 2019 | 93.98 | 96.03 | 93.70 | 95.81 | 122,434 | +1.40(+1.48%) |
Aug 27, 2019 | 95.10 | 95.82 | 93.67 | 94.41 | 122,736 | +0.12(+0.13%) |
Aug 26, 2019 | 94.67 | 94.67 | 93.31 | 94.28 | 98,462 | +0.35(+0.37%) |
Aug 23, 2019 | 95.68 | 96.25 | 93.40 | 93.93 | 165,978 | -2.17(-2.26%) |
Aug 22, 2019 | 96.93 | 96.93 | 95.26 | 96.11 | 84,351 | -0.41(-0.42%) |
Aug 21, 2019 | 97.19 | 97.47 | 96.23 | 96.52 | 110,713 | +0.00(+0.00%) |
Aug 20, 2019 | 96.67 | 97.60 | 96.22 | 96.52 | 76,382 | -0.51(-0.53%) |
Aug 19, 2019 | 97.19 | 97.95 | 96.75 | 97.03 | 142,362 | +0.95(+0.98%) |
Aug 16, 2019 | 94.36 | 96.23 | 94.36 | 96.08 | 91,883 | +2.29(+2.44%) |
Aug 15, 2019 | 94.11 | 94.61 | 93.22 | 93.79 | 107,705 | -0.23(-0.24%) |
Aug 14, 2019 | 96.02 | 96.02 | 93.93 | 94.02 | 151,402 | -2.31(-2.39%) |
Aug 13, 2019 | 94.25 | 97.85 | 94.04 | 96.33 | 165,663 | +1.24(+1.31%) |
Aug 12, 2019 | 96.22 | 96.22 | 94.95 | 95.08 | 69,187 | -1.85(-1.91%) |
Aug 09, 2019 | 97.82 | 98.00 | 96.83 | 96.94 | 95,494 | -0.99(-1.01%) |
Aug 08, 2019 | 96.52 | 97.94 | 96.11 | 97.93 | 181,269 | +2.05(+2.14%) |
Aug 07, 2019 | 94.88 | 96.21 | 93.13 | 95.87 | 153,547 | -0.29(-0.30%) |
Aug 06, 2019 | 94.42 | 96.34 | 94.24 | 96.17 | 143,108 | +2.01(+2.14%) |
Aug 05, 2019 | 97.24 | 97.50 | 93.44 | 94.15 | 180,032 | -4.28(-4.35%) |
Aug 02, 2019 | 98.02 | 99.09 | 97.15 | 98.43 | 166,983 | -0.32(-0.32%) |
Aug 01, 2019 | 99.17 | 100.12 | 98.37 | 98.75 | 243,202 | -0.42(-0.43%) |
Jul 31, 2019 | 100.08 | 100.52 | 98.62 | 99.18 | 312,511 | -0.64(-0.64%) |
Jul 30, 2019 | 98.91 | 99.92 | 98.07 | 99.82 | 197,557 | +0.40(+0.40%) |
Jul 29, 2019 | 99.37 | 99.85 | 98.12 | 99.42 | 183,027 | -0.07(-0.07%) |
Jul 26, 2019 | 99.38 | 100.17 | 98.94 | 99.49 | 252,067 | +0.73(+0.74%) |
Jul 25, 2019 | 103.46 | 103.46 | 98.46 | 98.75 | 292,630 | -5.16(-4.96%) |
Jul 24, 2019 | 102.21 | 104.18 | 102.17 | 103.91 | 172,520 | +1.18(+1.15%) |
Jul 23, 2019 | 100.83 | 102.83 | 100.53 | 102.74 | 110,571 | +2.48(+2.47%) |
Jul 22, 2019 | 100.74 | 101.70 | 99.55 | 100.26 | 158,569 | -0.49(-0.49%) |
Jul 19, 2019 | 100.39 | 102.07 | 100.13 | 100.75 | 104,098 | +0.21(+0.21%) |
Jul 18, 2019 | 99.87 | 100.54 | 99.44 | 100.54 | 96,833 | +0.47(+0.47%) |
Jul 17, 2019 | 100.95 | 101.90 | 100.04 | 100.07 | 85,897 | -1.00(-0.99%) |
Jul 16, 2019 | 100.34 | 102.03 | 100.34 | 101.07 | 145,938 | +0.61(+0.61%) |
Jul 15, 2019 | 100.73 | 101.57 | 100.09 | 100.46 | 165,901 | +0.04(+0.04%) |
Jul 12, 2019 | 97.46 | 100.75 | 97.46 | 100.42 | 177,180 | +2.87(+2.94%) |
Jul 11, 2019 | 97.46 | 97.90 | 96.74 | 97.55 | 121,319 | +0.19(+0.19%) |
Jul 10, 2019 | 97.08 | 97.68 | 96.44 | 97.36 | 116,217 | +0.61(+0.63%) |
Jul 09, 2019 | 97.02 | 97.84 | 96.20 | 96.75 | 96,445 | -0.88(-0.91%) |
Jul 08, 2019 | 97.69 | 98.37 | 96.81 | 97.63 | 121,775 | -0.55(-0.56%) |
Jul 05, 2019 | 97.56 | 98.31 | 96.79 | 98.18 | 57,891 | +0.15(+0.15%) |
Jul 03, 2019 | 97.84 | 98.34 | 97.04 | 98.03 | 45,038 | +0.59(+0.61%) |
Jul 02, 2019 | 98.48 | 98.63 | 96.30 | 97.44 | 167,750 | -1.63(-1.64%) |