Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.47 | 100.40 | 99.26 | 99.58 | 895,955 | +0.11(+0.11%) |
Sep 27, 2019 | 100.62 | 100.66 | 98.80 | 99.47 | 740,793 | -1.10(-1.09%) |
Sep 26, 2019 | 100.09 | 100.80 | 99.59 | 100.57 | 1,101,780 | +0.78(+0.78%) |
Sep 25, 2019 | 99.23 | 99.87 | 98.96 | 99.80 | 928,899 | +0.62(+0.63%) |
Sep 24, 2019 | 98.99 | 99.63 | 98.31 | 99.18 | 1,641,177 | +0.51(+0.52%) |
Sep 23, 2019 | 98.48 | 99.09 | 98.34 | 98.66 | 1,168,441 | -0.20(-0.21%) |
Sep 20, 2019 | 100.06 | 100.43 | 98.64 | 98.87 | 2,012,165 | -0.74(-0.74%) |
Sep 19, 2019 | 100.12 | 100.23 | 99.05 | 99.61 | 928,063 | +0.02(+0.02%) |
Sep 18, 2019 | 100.52 | 100.72 | 98.73 | 99.59 | 815,640 | -0.76(-0.76%) |
Sep 17, 2019 | 100.35 | 100.99 | 99.87 | 100.35 | 992,036 | +0.51(+0.51%) |
Sep 16, 2019 | 98.09 | 99.97 | 97.41 | 99.84 | 1,209,619 | +0.85(+0.86%) |
Sep 13, 2019 | 99.12 | 99.61 | 98.49 | 98.99 | 1,259,289 | +0.02(+0.02%) |
Sep 12, 2019 | 99.55 | 100.59 | 98.68 | 98.97 | 1,140,892 | +0.39(+0.39%) |
Sep 11, 2019 | 97.57 | 98.92 | 96.97 | 98.58 | 994,288 | +0.64(+0.66%) |
Sep 10, 2019 | 99.49 | 99.94 | 97.29 | 97.94 | 1,286,590 | -2.11(-2.11%) |
Sep 09, 2019 | 101.20 | 101.40 | 99.59 | 100.05 | 1,528,140 | -1.23(-1.22%) |
Sep 06, 2019 | 102.81 | 103.09 | 101.22 | 101.29 | 1,084,989 | -1.23(-1.20%) |
Sep 05, 2019 | 104.19 | 104.67 | 102.16 | 102.52 | 1,192,931 | -1.96(-1.88%) |
Sep 04, 2019 | 104.04 | 105.28 | 103.78 | 104.49 | 1,242,229 | +0.90(+0.86%) |
Sep 03, 2019 | 103.02 | 104.36 | 102.90 | 103.59 | 1,071,149 | +0.46(+0.44%) |
Aug 30, 2019 | 102.73 | 103.44 | 102.12 | 103.13 | 802,097 | +0.60(+0.59%) |
Aug 29, 2019 | 102.74 | 102.92 | 101.97 | 102.53 | 970,872 | +0.18(+0.17%) |
Aug 28, 2019 | 102.84 | 103.14 | 102.33 | 102.36 | 729,071 | -0.19(-0.19%) |
Aug 27, 2019 | 103.16 | 103.89 | 102.50 | 102.55 | 799,683 | -0.25(-0.24%) |
Aug 26, 2019 | 102.54 | 102.97 | 101.80 | 102.80 | 671,399 | +0.44(+0.43%) |
Aug 23, 2019 | 102.99 | 104.18 | 101.96 | 102.36 | 951,877 | -0.31(-0.30%) |
Aug 22, 2019 | 102.36 | 102.91 | 101.69 | 102.67 | 1,543,383 | +0.51(+0.50%) |
Aug 21, 2019 | 102.62 | 103.09 | 102.05 | 102.16 | 1,182,246 | -0.16(-0.16%) |
Aug 20, 2019 | 103.90 | 103.94 | 102.03 | 102.32 | 863,594 | -0.63(-0.62%) |
Aug 19, 2019 | 102.40 | 103.23 | 101.66 | 102.95 | 732,173 | +0.92(+0.90%) |
Aug 16, 2019 | 102.47 | 102.66 | 101.84 | 102.03 | 1,117,025 | -0.15(-0.15%) |
Aug 15, 2019 | 100.06 | 102.43 | 99.88 | 102.19 | 912,032 | +2.39(+2.40%) |
Aug 14, 2019 | 100.72 | 101.01 | 99.72 | 99.79 | 668,036 | -0.88(-0.87%) |
Aug 13, 2019 | 100.70 | 100.98 | 99.39 | 100.67 | 899,959 | -0.04(-0.04%) |
Aug 12, 2019 | 100.33 | 100.87 | 99.88 | 100.71 | 754,967 | +0.36(+0.35%) |
Aug 09, 2019 | 100.44 | 100.82 | 99.36 | 100.36 | 1,522,980 | -0.06(-0.06%) |
Aug 08, 2019 | 98.84 | 100.50 | 98.07 | 100.42 | 994,565 | +1.46(+1.48%) |
Aug 07, 2019 | 97.49 | 99.50 | 96.83 | 98.95 | 994,106 | +1.46(+1.50%) |
Aug 06, 2019 | 96.28 | 98.26 | 96.11 | 97.49 | 1,176,619 | +0.96(+0.99%) |
Aug 05, 2019 | 97.19 | 97.77 | 95.27 | 96.53 | 1,231,227 | -0.58(-0.60%) |
Aug 02, 2019 | 96.72 | 97.62 | 95.73 | 97.12 | 846,901 | +0.56(+0.58%) |
Aug 01, 2019 | 95.41 | 96.82 | 94.58 | 96.56 | 843,905 | +1.49(+1.57%) |
Jul 31, 2019 | 94.61 | 96.66 | 94.49 | 95.07 | 1,683,577 | +0.41(+0.44%) |
Jul 30, 2019 | 94.14 | 95.44 | 94.01 | 94.66 | 826,933 | +0.41(+0.44%) |
Jul 29, 2019 | 93.64 | 94.89 | 93.45 | 94.24 | 671,978 | +0.97(+1.04%) |
Jul 26, 2019 | 93.06 | 93.64 | 92.58 | 93.27 | 539,893 | +0.26(+0.28%) |
Jul 25, 2019 | 93.02 | 93.25 | 92.35 | 93.01 | 611,847 | +0.11(+0.12%) |
Jul 24, 2019 | 93.16 | 93.18 | 92.16 | 92.90 | 785,393 | -0.15(-0.16%) |
Jul 23, 2019 | 91.89 | 93.07 | 91.57 | 93.05 | 386,525 | +1.11(+1.21%) |
Jul 22, 2019 | 92.08 | 92.47 | 91.37 | 91.94 | 533,020 | +0.00(+0.00%) |
Jul 19, 2019 | 94.08 | 94.21 | 91.78 | 91.94 | 768,287 | -2.03(-2.16%) |
Jul 18, 2019 | 93.88 | 94.34 | 93.24 | 93.97 | 619,991 | -0.21(-0.22%) |
Jul 17, 2019 | 94.59 | 94.97 | 93.60 | 94.18 | 493,758 | -0.05(-0.05%) |
Jul 16, 2019 | 94.50 | 94.70 | 93.90 | 94.23 | 613,089 | -0.50(-0.53%) |
Jul 15, 2019 | 94.15 | 95.27 | 93.84 | 94.73 | 932,652 | +0.96(+1.02%) |
Jul 12, 2019 | 93.77 | 94.00 | 93.12 | 93.78 | 398,743 | +0.22(+0.24%) |
Jul 11, 2019 | 94.05 | 94.42 | 93.10 | 93.56 | 603,495 | -0.71(-0.75%) |
Jul 10, 2019 | 93.79 | 94.38 | 92.83 | 94.27 | 646,780 | +0.74(+0.80%) |
Jul 09, 2019 | 92.54 | 93.73 | 92.50 | 93.52 | 580,717 | +0.96(+1.04%) |
Jul 08, 2019 | 91.81 | 92.90 | 91.60 | 92.56 | 671,948 | +0.78(+0.85%) |
Jul 05, 2019 | 91.32 | 92.12 | 90.32 | 91.78 | 447,566 | +0.00(+0.00%) |
Jul 03, 2019 | 90.84 | 91.88 | 90.84 | 91.78 | 614,370 | +1.01(+1.11%) |
Jul 02, 2019 | 89.80 | 91.83 | 89.80 | 90.77 | 2,129,380 | +1.35(+1.51%) |