Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.74 | 101.04 | 100.73 | 100.95 | 7,423,501 | +0.03(+0.03%) |
Sep 27, 2019 | 100.80 | 100.95 | 100.80 | 100.92 | 5,215,512 | +0.12(+0.12%) |
Sep 26, 2019 | 100.80 | 100.89 | 100.74 | 100.80 | 5,458,727 | +0.17(+0.17%) |
Sep 25, 2019 | 100.99 | 101.00 | 100.57 | 100.63 | 4,275,365 | -0.42(-0.41%) |
Sep 24, 2019 | 100.83 | 101.12 | 100.83 | 101.05 | 2,917,483 | +0.28(+0.27%) |
Sep 23, 2019 | 100.82 | 101.01 | 100.75 | 100.77 | 3,824,990 | +0.05(+0.04%) |
Sep 20, 2019 | 100.48 | 100.75 | 100.43 | 100.73 | 2,306,085 | +0.37(+0.36%) |
Sep 19, 2019 | 100.48 | 100.50 | 100.31 | 100.36 | 2,556,020 | +0.14(+0.14%) |
Sep 18, 2019 | 100.35 | 100.53 | 100.17 | 100.22 | 2,569,814 | +0.12(+0.12%) |
Sep 17, 2019 | 100.01 | 100.24 | 99.92 | 100.10 | 2,930,576 | +0.15(+0.15%) |
Sep 16, 2019 | 99.95 | 100.04 | 99.81 | 99.95 | 3,277,323 | +0.27(+0.27%) |
Sep 13, 2019 | 100.04 | 100.14 | 99.68 | 99.68 | 2,809,879 | -0.60(-0.60%) |
Sep 12, 2019 | 100.72 | 100.72 | 100.21 | 100.28 | 4,562,170 | -0.16(-0.16%) |
Sep 11, 2019 | 100.42 | 100.54 | 100.41 | 100.44 | 2,967,428 | +0.02(+0.02%) |
Sep 10, 2019 | 100.89 | 100.92 | 100.42 | 100.42 | 3,496,876 | -0.54(-0.54%) |
Sep 09, 2019 | 101.15 | 101.15 | 100.96 | 100.97 | 3,079,969 | -0.43(-0.42%) |
Sep 06, 2019 | 101.39 | 101.44 | 101.30 | 101.40 | 4,119,923 | +0.11(+0.11%) |
Sep 05, 2019 | 101.34 | 101.40 | 101.07 | 101.29 | 5,982,366 | -0.44(-0.43%) |
Sep 04, 2019 | 101.53 | 101.76 | 101.53 | 101.73 | 4,276,098 | +0.18(+0.18%) |
Sep 03, 2019 | 101.57 | 101.80 | 101.42 | 101.55 | 6,947,530 | -0.02(-0.02%) |
Aug 30, 2019 | 101.37 | 101.59 | 101.36 | 101.57 | 5,237,912 | +0.09(+0.09%) |
Aug 29, 2019 | 101.53 | 101.53 | 101.31 | 101.48 | 3,001,179 | -0.06(-0.06%) |
Aug 28, 2019 | 101.72 | 101.72 | 101.49 | 101.55 | 5,733,288 | +0.01(+0.01%) |
Aug 27, 2019 | 101.38 | 101.56 | 101.34 | 101.54 | 3,902,820 | +0.32(+0.32%) |
Aug 26, 2019 | 101.31 | 101.41 | 101.16 | 101.22 | 5,761,787 | -0.04(-0.04%) |
Aug 23, 2019 | 100.87 | 101.38 | 100.84 | 101.26 | 4,238,443 | +0.41(+0.41%) |
Aug 22, 2019 | 101.02 | 101.17 | 100.83 | 100.85 | 7,073,209 | -0.27(-0.26%) |
Aug 21, 2019 | 101.02 | 101.30 | 101.02 | 101.12 | 4,287,084 | -0.05(-0.05%) |
Aug 20, 2019 | 101.16 | 101.19 | 101.06 | 101.17 | 2,532,203 | +0.28(+0.27%) |
Aug 19, 2019 | 100.87 | 100.98 | 100.81 | 100.90 | 3,259,420 | -0.27(-0.26%) |
Aug 16, 2019 | 101.07 | 101.18 | 100.89 | 101.16 | 5,852,986 | -0.08(-0.08%) |
Aug 15, 2019 | 100.91 | 101.38 | 100.90 | 101.24 | 3,171,236 | +0.46(+0.46%) |
Aug 14, 2019 | 100.82 | 100.91 | 100.75 | 100.78 | 3,179,784 | +0.31(+0.31%) |
Aug 13, 2019 | 100.70 | 100.70 | 100.38 | 100.47 | 3,425,354 | -0.16(-0.16%) |
Aug 12, 2019 | 100.50 | 100.73 | 100.45 | 100.62 | 1,831,712 | +0.38(+0.38%) |
Aug 09, 2019 | 100.44 | 100.52 | 100.19 | 100.25 | 2,732,892 | -0.13(-0.13%) |
Aug 08, 2019 | 100.13 | 100.41 | 99.97 | 100.38 | 4,165,515 | +0.10(+0.10%) |
Aug 07, 2019 | 100.72 | 100.83 | 100.22 | 100.28 | 10,288,572 | -0.05(-0.05%) |
Aug 06, 2019 | 100.09 | 100.35 | 100.03 | 100.34 | 5,788,726 | +0.27(+0.27%) |
Aug 05, 2019 | 99.93 | 100.19 | 99.90 | 100.07 | 8,569,476 | +0.44(+0.44%) |
Aug 02, 2019 | 99.61 | 99.71 | 99.52 | 99.63 | 3,700,898 | +0.04(+0.04%) |
Aug 01, 2019 | 99.09 | 99.63 | 99.02 | 99.60 | 6,415,038 | +0.77(+0.78%) |
Jul 31, 2019 | 98.82 | 99.08 | 98.62 | 98.82 | 11,301,523 | +0.04(+0.04%) |
Jul 30, 2019 | 98.80 | 98.85 | 98.70 | 98.78 | 2,713,485 | -0.01(-0.01%) |
Jul 29, 2019 | 98.82 | 98.87 | 98.75 | 98.79 | 4,693,269 | +0.04(+0.04%) |
Jul 26, 2019 | 98.84 | 98.84 | 98.68 | 98.74 | 5,258,531 | +0.02(+0.02%) |
Jul 25, 2019 | 98.85 | 98.85 | 98.60 | 98.72 | 3,352,708 | -0.15(-0.15%) |
Jul 24, 2019 | 98.85 | 98.92 | 98.82 | 98.88 | 3,134,681 | +0.14(+0.14%) |
Jul 23, 2019 | 98.80 | 98.84 | 98.70 | 98.73 | 2,995,082 | -0.10(-0.10%) |
Jul 22, 2019 | 98.92 | 98.92 | 98.82 | 98.83 | 3,215,569 | +0.12(+0.13%) |
Jul 19, 2019 | 98.75 | 98.81 | 98.68 | 98.71 | 3,548,523 | -0.12(-0.12%) |
Jul 18, 2019 | 98.64 | 98.85 | 98.61 | 98.82 | 6,737,568 | +0.16(+0.16%) |
Jul 17, 2019 | 98.49 | 98.68 | 98.48 | 98.66 | 3,362,588 | +0.26(+0.26%) |
Jul 16, 2019 | 98.33 | 98.40 | 98.24 | 98.40 | 2,420,437 | -0.11(-0.11%) |
Jul 15, 2019 | 98.44 | 98.52 | 98.42 | 98.51 | 4,076,035 | +0.14(+0.14%) |
Jul 12, 2019 | 98.26 | 98.42 | 98.26 | 98.37 | 4,320,578 | +0.11(+0.11%) |
Jul 11, 2019 | 98.61 | 98.61 | 98.26 | 98.26 | 3,720,958 | -0.36(-0.37%) |
Jul 10, 2019 | 98.68 | 98.70 | 98.53 | 98.63 | 5,169,340 | +0.07(+0.07%) |
Jul 09, 2019 | 98.59 | 98.61 | 98.51 | 98.56 | 2,844,717 | -0.03(-0.03%) |
Jul 08, 2019 | 98.76 | 98.79 | 98.58 | 98.58 | 3,425,419 | -0.05(-0.05%) |
Jul 05, 2019 | 98.74 | 98.74 | 98.47 | 98.64 | 2,771,963 | -0.42(-0.42%) |
Jul 03, 2019 | 98.95 | 99.09 | 98.94 | 99.05 | 1,492,076 | +0.16(+0.16%) |
Jul 02, 2019 | 98.72 | 98.92 | 98.68 | 98.89 | 6,493,387 | +0.18(+0.18%) |