Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.97 | 92.22 | 91.97 | 92.05 | 3,264,974 | +0.10(+0.11%) |
Sep 27, 2019 | 92.21 | 92.24 | 91.76 | 91.95 | 3,489,463 | -0.12(-0.13%) |
Sep 26, 2019 | 92.13 | 92.33 | 92.00 | 92.07 | 6,650,355 | +0.19(+0.20%) |
Sep 25, 2019 | 92.06 | 92.22 | 91.70 | 91.88 | 5,823,917 | -0.27(-0.29%) |
Sep 24, 2019 | 92.37 | 92.48 | 92.14 | 92.15 | 4,657,650 | -0.59(-0.64%) |
Sep 23, 2019 | 92.87 | 92.92 | 92.66 | 92.74 | 4,133,354 | -0.21(-0.23%) |
Sep 20, 2019 | 92.74 | 93.07 | 92.68 | 92.95 | 3,438,111 | +0.41(+0.45%) |
Sep 19, 2019 | 92.41 | 92.62 | 92.31 | 92.54 | 4,652,757 | +0.41(+0.44%) |
Sep 18, 2019 | 92.38 | 92.57 | 91.85 | 92.13 | 5,086,320 | +0.01(+0.01%) |
Sep 17, 2019 | 91.89 | 92.25 | 91.75 | 92.13 | 5,040,052 | +0.29(+0.32%) |
Sep 16, 2019 | 91.82 | 92.03 | 91.68 | 91.83 | 4,840,516 | +0.39(+0.43%) |
Sep 13, 2019 | 92.14 | 92.18 | 91.44 | 91.44 | 7,032,248 | -1.06(-1.15%) |
Sep 12, 2019 | 93.14 | 93.21 | 92.42 | 92.51 | 4,389,630 | +0.18(+0.19%) |
Sep 11, 2019 | 92.44 | 92.65 | 92.33 | 92.33 | 4,580,186 | +0.10(+0.11%) |
Sep 10, 2019 | 92.82 | 92.83 | 92.13 | 92.23 | 6,237,309 | -0.69(-0.74%) |
Sep 09, 2019 | 93.44 | 93.47 | 92.78 | 92.92 | 7,326,680 | -0.77(-0.82%) |
Sep 06, 2019 | 93.46 | 93.72 | 93.46 | 93.69 | 3,739,202 | +0.33(+0.36%) |
Sep 05, 2019 | 93.81 | 93.86 | 93.21 | 93.36 | 8,082,160 | -0.50(-0.54%) |
Sep 04, 2019 | 93.52 | 93.87 | 93.40 | 93.86 | 7,560,290 | +0.58(+0.63%) |
Sep 03, 2019 | 93.06 | 93.31 | 92.98 | 93.28 | 6,356,243 | +0.21(+0.23%) |
Aug 30, 2019 | 92.69 | 93.07 | 92.69 | 93.07 | 3,042,278 | +0.31(+0.33%) |
Aug 29, 2019 | 92.61 | 92.81 | 92.54 | 92.76 | 4,472,110 | +0.21(+0.23%) |
Aug 28, 2019 | 92.53 | 92.63 | 92.44 | 92.55 | 4,018,932 | +0.11(+0.11%) |
Aug 27, 2019 | 92.27 | 92.51 | 92.24 | 92.44 | 9,556,988 | +0.26(+0.28%) |
Aug 26, 2019 | 92.27 | 92.37 | 92.10 | 92.18 | 2,415,440 | -0.08(-0.09%) |
Aug 23, 2019 | 92.14 | 92.41 | 92.01 | 92.27 | 2,591,795 | +0.04(+0.04%) |
Aug 22, 2019 | 92.23 | 92.38 | 92.15 | 92.22 | 4,269,429 | +0.05(+0.05%) |
Aug 21, 2019 | 92.00 | 92.26 | 91.93 | 92.18 | 4,927,332 | +0.27(+0.29%) |
Aug 20, 2019 | 91.79 | 91.93 | 91.75 | 91.91 | 2,709,687 | +0.02(+0.03%) |
Aug 19, 2019 | 91.89 | 91.97 | 91.81 | 91.88 | 2,852,800 | -0.37(-0.40%) |
Aug 16, 2019 | 92.01 | 92.35 | 91.95 | 92.26 | 3,324,680 | +0.53(+0.57%) |
Aug 15, 2019 | 91.56 | 91.74 | 91.42 | 91.73 | 6,878,787 | +0.36(+0.40%) |
Aug 14, 2019 | 91.57 | 91.67 | 91.29 | 91.37 | 4,284,303 | -0.12(-0.13%) |
Aug 13, 2019 | 91.25 | 92.00 | 91.07 | 91.49 | 7,045,010 | -0.13(-0.14%) |
Aug 12, 2019 | 91.85 | 91.85 | 91.45 | 91.62 | 4,755,064 | -0.97(-1.05%) |
Aug 09, 2019 | 92.70 | 92.82 | 92.53 | 92.59 | 5,154,917 | -0.05(-0.05%) |
Aug 08, 2019 | 92.31 | 92.67 | 92.31 | 92.64 | 7,178,768 | +0.46(+0.50%) |
Aug 07, 2019 | 92.06 | 92.35 | 91.98 | 92.18 | 8,537,405 | +0.46(+0.50%) |
Aug 06, 2019 | 91.66 | 91.78 | 91.52 | 91.71 | 5,633,104 | +0.64(+0.70%) |
Aug 05, 2019 | 91.38 | 91.59 | 91.01 | 91.08 | 8,041,519 | -0.91(-0.99%) |
Aug 02, 2019 | 91.87 | 91.98 | 91.78 | 91.98 | 7,606,933 | -0.06(-0.06%) |
Aug 01, 2019 | 91.62 | 92.24 | 91.45 | 92.04 | 11,179,781 | +0.40(+0.43%) |
Jul 31, 2019 | 91.85 | 92.08 | 91.22 | 91.64 | 6,807,682 | -0.19(-0.21%) |
Jul 30, 2019 | 91.85 | 91.87 | 91.72 | 91.84 | 3,685,452 | -0.15(-0.17%) |
Jul 29, 2019 | 91.97 | 92.01 | 91.84 | 91.99 | 6,185,300 | -0.01(-0.01%) |
Jul 26, 2019 | 92.02 | 92.10 | 91.83 | 92.00 | 5,985,838 | -0.05(-0.05%) |
Jul 25, 2019 | 92.27 | 92.30 | 91.89 | 92.05 | 2,945,342 | -0.14(-0.15%) |
Jul 24, 2019 | 91.58 | 92.18 | 91.58 | 92.18 | 3,785,283 | +0.21(+0.23%) |
Jul 23, 2019 | 91.82 | 91.97 | 91.76 | 91.97 | 3,487,064 | +0.28(+0.31%) |
Jul 22, 2019 | 91.66 | 91.75 | 91.60 | 91.69 | 2,615,180 | +0.32(+0.35%) |
Jul 19, 2019 | 91.57 | 91.57 | 91.24 | 91.37 | 6,775,762 | -0.14(-0.15%) |
Jul 18, 2019 | 91.37 | 91.51 | 91.14 | 91.51 | 6,022,426 | +0.17(+0.19%) |
Jul 17, 2019 | 91.43 | 91.50 | 91.23 | 91.34 | 4,382,004 | +0.10(+0.11%) |
Jul 16, 2019 | 91.35 | 91.41 | 91.15 | 91.23 | 5,341,566 | -0.05(-0.05%) |
Jul 15, 2019 | 91.08 | 91.34 | 91.08 | 91.28 | 4,817,550 | +0.19(+0.20%) |
Jul 12, 2019 | 90.98 | 91.14 | 90.85 | 91.10 | 3,209,317 | +0.19(+0.20%) |
Jul 11, 2019 | 91.24 | 91.33 | 90.81 | 90.91 | 4,244,149 | -0.27(-0.29%) |
Jul 10, 2019 | 91.32 | 91.36 | 91.10 | 91.18 | 3,485,749 | +0.15(+0.16%) |
Jul 09, 2019 | 91.07 | 91.13 | 91.00 | 91.03 | 6,356,508 | -0.22(-0.24%) |
Jul 08, 2019 | 91.46 | 91.47 | 91.25 | 91.25 | 3,557,225 | -0.13(-0.14%) |
Jul 05, 2019 | 91.65 | 91.65 | 91.11 | 91.38 | 6,140,399 | -0.48(-0.52%) |
Jul 03, 2019 | 91.69 | 91.87 | 91.62 | 91.85 | 2,711,024 | +0.25(+0.27%) |
Jul 02, 2019 | 91.44 | 91.64 | 91.37 | 91.60 | 4,902,088 | +0.25(+0.28%) |