Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.20 | 99.49 | 99.02 | 99.43 | 2,490,784 | +0.09(+0.09%) |
Sep 27, 2019 | 99.45 | 99.55 | 99.31 | 99.35 | 790,029 | -0.15(-0.15%) |
Sep 26, 2019 | 99.53 | 99.67 | 99.45 | 99.50 | 1,089,445 | +0.06(+0.06%) |
Sep 25, 2019 | 99.82 | 99.84 | 99.34 | 99.44 | 861,444 | -0.52(-0.52%) |
Sep 24, 2019 | 99.80 | 100.03 | 99.78 | 99.96 | 624,022 | +0.22(+0.22%) |
Sep 23, 2019 | 99.65 | 99.94 | 99.61 | 99.74 | 808,914 | +0.14(+0.14%) |
Sep 20, 2019 | 99.23 | 99.61 | 99.23 | 99.60 | 736,814 | +0.55(+0.55%) |
Sep 19, 2019 | 99.13 | 99.22 | 99.02 | 99.06 | 2,037,437 | +0.20(+0.20%) |
Sep 18, 2019 | 99.44 | 99.52 | 98.79 | 98.86 | 1,101,427 | -0.31(-0.31%) |
Sep 17, 2019 | 99.04 | 99.33 | 98.99 | 99.17 | 2,563,332 | +0.13(+0.13%) |
Sep 16, 2019 | 98.99 | 99.15 | 98.88 | 99.04 | 1,773,568 | +0.59(+0.60%) |
Sep 13, 2019 | 98.82 | 98.97 | 98.45 | 98.45 | 1,114,812 | -0.58(-0.59%) |
Sep 12, 2019 | 99.57 | 99.67 | 98.97 | 99.03 | 1,237,624 | -0.08(-0.08%) |
Sep 11, 2019 | 99.29 | 99.41 | 99.11 | 99.11 | 2,074,900 | -0.11(-0.11%) |
Sep 10, 2019 | 99.80 | 99.90 | 99.22 | 99.22 | 975,396 | -0.57(-0.57%) |
Sep 09, 2019 | 99.96 | 99.99 | 99.77 | 99.79 | 1,239,222 | -0.51(-0.51%) |
Sep 06, 2019 | 100.14 | 100.36 | 100.13 | 100.30 | 1,423,105 | +0.09(+0.09%) |
Sep 05, 2019 | 100.27 | 100.34 | 99.95 | 100.22 | 1,803,073 | -0.45(-0.45%) |
Sep 04, 2019 | 100.47 | 100.67 | 100.44 | 100.67 | 1,922,091 | +0.25(+0.25%) |
Sep 03, 2019 | 100.47 | 100.84 | 100.37 | 100.42 | 6,759,376 | -0.12(-0.12%) |
Aug 30, 2019 | 100.85 | 100.89 | 100.53 | 100.54 | 1,117,365 | -0.38(-0.38%) |
Aug 29, 2019 | 100.82 | 100.96 | 100.66 | 100.93 | 1,531,358 | +0.06(+0.06%) |
Aug 28, 2019 | 100.95 | 101.03 | 100.83 | 100.87 | 735,592 | +0.20(+0.19%) |
Aug 27, 2019 | 100.34 | 100.68 | 100.26 | 100.67 | 1,116,567 | +0.47(+0.47%) |
Aug 26, 2019 | 100.36 | 100.46 | 100.12 | 100.20 | 1,478,700 | -0.11(-0.11%) |
Aug 23, 2019 | 99.76 | 100.42 | 99.70 | 100.31 | 885,093 | +0.57(+0.57%) |
Aug 22, 2019 | 99.73 | 99.91 | 99.47 | 99.74 | 1,124,873 | -0.09(-0.09%) |
Aug 21, 2019 | 99.83 | 100.21 | 99.75 | 99.83 | 1,097,656 | -0.10(-0.10%) |
Aug 20, 2019 | 100.04 | 100.10 | 99.90 | 99.93 | 710,273 | +0.13(+0.13%) |
Aug 19, 2019 | 99.75 | 100.00 | 99.75 | 99.80 | 702,130 | -0.38(-0.38%) |
Aug 16, 2019 | 100.15 | 100.24 | 99.95 | 100.18 | 641,938 | -0.29(-0.29%) |
Aug 15, 2019 | 100.15 | 100.66 | 100.01 | 100.47 | 904,165 | +0.44(+0.44%) |
Aug 14, 2019 | 100.15 | 100.20 | 99.95 | 100.02 | 724,709 | +0.19(+0.19%) |
Aug 13, 2019 | 100.16 | 100.18 | 99.69 | 99.83 | 1,613,790 | -0.14(-0.14%) |
Aug 12, 2019 | 99.93 | 100.12 | 99.80 | 99.97 | 551,043 | +0.38(+0.38%) |
Aug 09, 2019 | 99.78 | 99.98 | 99.53 | 99.59 | 793,471 | -0.10(-0.10%) |
Aug 08, 2019 | 99.30 | 99.72 | 99.18 | 99.70 | 1,460,656 | +0.26(+0.26%) |
Aug 07, 2019 | 99.88 | 100.05 | 99.34 | 99.44 | 2,524,961 | +0.05(+0.05%) |
Aug 06, 2019 | 98.98 | 99.39 | 98.94 | 99.39 | 3,381,225 | +0.37(+0.37%) |
Aug 05, 2019 | 98.82 | 99.06 | 98.76 | 99.02 | 3,617,194 | +0.34(+0.35%) |
Aug 02, 2019 | 98.64 | 98.71 | 98.37 | 98.68 | 2,454,484 | +0.07(+0.07%) |
Aug 01, 2019 | 98.10 | 98.71 | 98.04 | 98.61 | 2,982,851 | +0.36(+0.37%) |
Jul 31, 2019 | 98.13 | 98.53 | 98.03 | 98.25 | 1,557,046 | +0.15(+0.16%) |
Jul 30, 2019 | 98.10 | 98.16 | 98.00 | 98.10 | 1,084,022 | +0.14(+0.15%) |
Jul 29, 2019 | 98.13 | 98.14 | 97.95 | 97.95 | 727,855 | -0.09(-0.09%) |
Jul 26, 2019 | 98.20 | 98.21 | 97.96 | 98.04 | 554,189 | -0.07(-0.07%) |
Jul 25, 2019 | 98.20 | 98.24 | 98.04 | 98.11 | 785,232 | -0.16(-0.16%) |
Jul 24, 2019 | 98.26 | 98.37 | 98.22 | 98.27 | 776,735 | +0.03(+0.03%) |
Jul 23, 2019 | 98.24 | 98.33 | 98.16 | 98.24 | 442,442 | -0.03(-0.03%) |
Jul 22, 2019 | 98.36 | 98.40 | 98.27 | 98.27 | 1,102,152 | +0.03(+0.03%) |
Jul 19, 2019 | 98.24 | 98.42 | 98.24 | 98.24 | 1,331,462 | -0.15(-0.16%) |
Jul 18, 2019 | 98.17 | 98.42 | 98.01 | 98.40 | 703,478 | +0.20(+0.21%) |
Jul 17, 2019 | 98.09 | 98.24 | 98.09 | 98.19 | 593,267 | +0.20(+0.21%) |
Jul 16, 2019 | 97.96 | 98.04 | 97.92 | 97.99 | 1,655,369 | -0.16(-0.17%) |
Jul 15, 2019 | 97.91 | 98.19 | 97.91 | 98.15 | 2,528,763 | +0.25(+0.25%) |
Jul 12, 2019 | 97.67 | 97.97 | 97.67 | 97.90 | 948,983 | +0.17(+0.17%) |
Jul 11, 2019 | 98.12 | 98.13 | 97.72 | 97.73 | 1,037,653 | -0.31(-0.31%) |
Jul 10, 2019 | 98.05 | 98.13 | 97.92 | 98.04 | 1,918,911 | +0.17(+0.17%) |
Jul 09, 2019 | 97.85 | 97.95 | 97.72 | 97.87 | 511,870 | +0.10(+0.10%) |
Jul 08, 2019 | 97.95 | 97.98 | 97.77 | 97.77 | 750,299 | +0.02(+0.02%) |
Jul 05, 2019 | 97.63 | 97.81 | 97.41 | 97.75 | 830,639 | -0.30(-0.30%) |
Jul 03, 2019 | 97.96 | 98.09 | 97.95 | 98.05 | 657,403 | +0.26(+0.26%) |
Jul 02, 2019 | 97.74 | 97.91 | 97.69 | 97.79 | 3,647,207 | +0.05(+0.05%) |