Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.97 | 101.83 | 100.98 | 101.68 | 3,270,478 | +0.74(+0.73%) |
Sep 27, 2019 | 100.98 | 101.41 | 100.41 | 100.94 | 2,894,116 | +0.42(+0.42%) |
Sep 26, 2019 | 100.98 | 100.98 | 99.84 | 100.52 | 2,370,113 | -0.51(-0.50%) |
Sep 25, 2019 | 100.33 | 101.75 | 100.09 | 101.02 | 3,775,370 | +0.90(+0.90%) |
Sep 24, 2019 | 101.17 | 101.81 | 99.65 | 100.12 | 3,794,934 | -0.90(-0.89%) |
Sep 23, 2019 | 101.66 | 102.58 | 100.91 | 101.02 | 3,621,404 | -1.40(-1.37%) |
Sep 20, 2019 | 101.69 | 102.61 | 101.21 | 102.42 | 6,273,984 | +1.34(+1.33%) |
Sep 19, 2019 | 102.35 | 102.47 | 100.90 | 101.08 | 4,419,098 | -1.63(-1.59%) |
Sep 18, 2019 | 101.08 | 102.93 | 100.74 | 102.71 | 4,853,196 | -1.15(-1.10%) |
Sep 17, 2019 | 103.29 | 103.97 | 102.73 | 103.86 | 2,402,254 | -0.15(-0.15%) |
Sep 16, 2019 | 103.58 | 104.34 | 103.02 | 104.01 | 2,703,788 | -0.09(-0.08%) |
Sep 13, 2019 | 104.54 | 104.76 | 103.81 | 104.10 | 3,661,631 | +0.09(+0.09%) |
Sep 12, 2019 | 104.22 | 104.91 | 103.37 | 104.00 | 2,621,349 | -0.25(-0.24%) |
Sep 11, 2019 | 103.89 | 104.29 | 102.86 | 104.25 | 2,870,878 | +0.38(+0.37%) |
Sep 10, 2019 | 102.85 | 103.93 | 102.48 | 103.87 | 3,618,080 | +0.63(+0.61%) |
Sep 09, 2019 | 102.68 | 103.69 | 102.06 | 103.24 | 3,396,659 | +1.34(+1.32%) |
Sep 06, 2019 | 103.12 | 103.43 | 101.63 | 101.90 | 2,494,156 | -0.95(-0.92%) |
Sep 05, 2019 | 101.83 | 103.98 | 101.83 | 102.85 | 3,364,254 | +1.47(+1.45%) |
Sep 04, 2019 | 100.62 | 101.78 | 100.51 | 101.38 | 3,220,553 | +1.82(+1.82%) |
Sep 03, 2019 | 99.84 | 100.45 | 98.60 | 99.56 | 2,335,638 | -1.13(-1.12%) |
Aug 30, 2019 | 101.48 | 101.70 | 100.59 | 100.69 | 2,603,986 | +0.25(+0.24%) |
Aug 29, 2019 | 99.97 | 101.41 | 99.57 | 100.45 | 3,192,564 | +1.73(+1.75%) |
Aug 28, 2019 | 96.63 | 99.11 | 96.18 | 98.72 | 3,075,598 | +1.87(+1.93%) |
Aug 27, 2019 | 97.31 | 97.59 | 96.28 | 96.85 | 3,398,612 | -0.20(-0.20%) |
Aug 26, 2019 | 95.92 | 97.38 | 95.50 | 97.04 | 3,789,569 | +2.61(+2.77%) |
Aug 23, 2019 | 97.02 | 97.29 | 93.78 | 94.43 | 5,156,593 | -3.34(-3.42%) |
Aug 22, 2019 | 98.72 | 99.23 | 96.83 | 97.77 | 3,541,179 | -0.60(-0.61%) |
Aug 21, 2019 | 98.71 | 98.94 | 97.85 | 98.38 | 2,247,157 | +0.76(+0.77%) |
Aug 20, 2019 | 98.65 | 98.84 | 97.55 | 97.62 | 3,064,047 | -1.48(-1.50%) |
Aug 19, 2019 | 99.01 | 99.71 | 98.66 | 99.11 | 2,807,976 | +1.26(+1.29%) |
Aug 16, 2019 | 96.65 | 97.95 | 96.65 | 97.84 | 3,209,230 | +2.00(+2.09%) |
Aug 15, 2019 | 96.51 | 96.62 | 94.84 | 95.84 | 4,394,865 | -0.12(-0.12%) |
Aug 14, 2019 | 96.56 | 97.06 | 95.84 | 95.96 | 4,487,286 | -1.51(-1.55%) |
Aug 13, 2019 | 96.26 | 99.23 | 96.13 | 97.46 | 3,348,257 | +0.80(+0.83%) |
Aug 12, 2019 | 96.87 | 97.56 | 96.31 | 96.66 | 1,931,440 | -0.73(-0.75%) |
Aug 09, 2019 | 98.66 | 98.82 | 97.13 | 97.40 | 2,512,147 | -1.51(-1.53%) |
Aug 08, 2019 | 98.06 | 99.12 | 97.82 | 98.91 | 2,790,856 | +1.80(+1.85%) |
Aug 07, 2019 | 95.62 | 97.24 | 94.43 | 97.11 | 4,194,399 | +0.34(+0.36%) |
Aug 06, 2019 | 97.28 | 97.55 | 95.58 | 96.76 | 5,793,991 | +0.13(+0.13%) |
Aug 05, 2019 | 97.17 | 97.37 | 95.61 | 96.64 | 5,149,402 | -1.98(-2.01%) |
Aug 02, 2019 | 98.15 | 99.36 | 97.86 | 98.62 | 4,360,783 | +0.19(+0.19%) |
Aug 01, 2019 | 100.29 | 101.62 | 98.09 | 98.43 | 6,069,150 | -2.10(-2.08%) |
Jul 31, 2019 | 100.68 | 101.98 | 99.44 | 100.53 | 5,775,275 | -0.29(-0.28%) |
Jul 30, 2019 | 99.02 | 101.46 | 98.58 | 100.81 | 3,881,127 | +0.89(+0.89%) |
Jul 29, 2019 | 100.45 | 100.80 | 99.37 | 99.92 | 4,956,865 | -1.54(-1.52%) |
Jul 26, 2019 | 98.85 | 102.07 | 98.82 | 101.46 | 10,133,327 | +1.96(+1.97%) |
Jul 25, 2019 | 97.02 | 99.53 | 96.66 | 99.50 | 10,626,613 | +3.25(+3.37%) |
Jul 24, 2019 | 92.62 | 96.81 | 92.23 | 96.25 | 14,363,375 | +7.67(+8.66%) |
Jul 23, 2019 | 87.91 | 88.61 | 87.52 | 88.58 | 3,995,781 | +1.06(+1.21%) |
Jul 22, 2019 | 87.43 | 87.90 | 87.21 | 87.52 | 2,965,640 | +0.59(+0.68%) |
Jul 19, 2019 | 86.84 | 88.21 | 86.80 | 86.93 | 3,579,376 | +0.43(+0.50%) |
Jul 18, 2019 | 85.75 | 86.63 | 85.67 | 86.50 | 2,803,597 | +0.48(+0.56%) |
Jul 17, 2019 | 88.42 | 88.42 | 85.90 | 86.02 | 4,364,409 | -2.84(-3.20%) |
Jul 16, 2019 | 89.40 | 90.48 | 88.82 | 88.86 | 3,515,859 | -0.15(-0.17%) |
Jul 15, 2019 | 88.82 | 89.40 | 87.97 | 89.02 | 2,719,423 | -0.10(-0.11%) |
Jul 12, 2019 | 87.26 | 89.37 | 87.26 | 89.12 | 4,208,542 | +2.17(+2.50%) |
Jul 11, 2019 | 85.52 | 87.00 | 85.37 | 86.95 | 2,162,940 | +1.44(+1.68%) |
Jul 10, 2019 | 86.04 | 86.20 | 85.20 | 85.51 | 2,367,263 | -0.09(-0.11%) |
Jul 09, 2019 | 85.51 | 85.62 | 85.12 | 85.60 | 2,320,294 | -0.16(-0.19%) |
Jul 08, 2019 | 85.58 | 86.40 | 85.58 | 85.76 | 1,990,967 | -0.42(-0.49%) |
Jul 05, 2019 | 86.49 | 86.49 | 85.19 | 86.18 | 1,868,244 | -0.66(-0.76%) |
Jul 03, 2019 | 86.01 | 86.84 | 85.71 | 86.84 | 1,418,178 | +1.01(+1.18%) |
Jul 02, 2019 | 86.78 | 86.78 | 85.25 | 85.83 | 2,400,926 | -0.82(-0.94%) |