Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.95 | 101.81 | 100.95 | 101.65 | 3,271,227 | +0.74(+0.73%) |
Sep 27, 2019 | 100.96 | 101.38 | 100.39 | 100.92 | 2,894,780 | +0.42(+0.42%) |
Sep 26, 2019 | 100.96 | 100.96 | 99.82 | 100.49 | 2,370,656 | -0.51(-0.50%) |
Sep 25, 2019 | 100.31 | 101.72 | 100.07 | 101.00 | 3,776,235 | +0.90(+0.90%) |
Sep 24, 2019 | 101.14 | 101.78 | 99.63 | 100.10 | 3,795,804 | -0.90(-0.89%) |
Sep 23, 2019 | 101.64 | 102.56 | 100.88 | 101.00 | 3,622,234 | -1.40(-1.37%) |
Sep 20, 2019 | 101.66 | 102.59 | 101.19 | 102.40 | 6,275,422 | +1.34(+1.33%) |
Sep 19, 2019 | 102.32 | 102.45 | 100.87 | 101.06 | 4,420,111 | -1.63(-1.59%) |
Sep 18, 2019 | 101.06 | 102.91 | 100.72 | 102.69 | 4,854,309 | -1.15(-1.10%) |
Sep 17, 2019 | 103.27 | 103.94 | 102.71 | 103.83 | 2,402,805 | -0.15(-0.15%) |
Sep 16, 2019 | 103.55 | 104.32 | 102.99 | 103.99 | 2,704,407 | -0.09(-0.08%) |
Sep 13, 2019 | 104.51 | 104.73 | 103.78 | 104.07 | 3,662,470 | +0.09(+0.09%) |
Sep 12, 2019 | 104.20 | 104.89 | 103.35 | 103.98 | 2,621,950 | -0.25(-0.24%) |
Sep 11, 2019 | 103.87 | 104.27 | 102.83 | 104.22 | 2,871,536 | +0.38(+0.37%) |
Sep 10, 2019 | 102.83 | 103.90 | 102.46 | 103.84 | 3,618,910 | +0.63(+0.61%) |
Sep 09, 2019 | 102.66 | 103.67 | 102.04 | 103.22 | 3,397,437 | +1.34(+1.32%) |
Sep 06, 2019 | 103.10 | 103.41 | 101.60 | 101.88 | 2,494,728 | -0.95(-0.92%) |
Sep 05, 2019 | 101.81 | 103.96 | 101.81 | 102.83 | 3,365,025 | +1.47(+1.45%) |
Sep 04, 2019 | 100.59 | 101.76 | 100.48 | 101.36 | 3,221,292 | +1.82(+1.82%) |
Sep 03, 2019 | 99.82 | 100.43 | 98.57 | 99.54 | 2,336,173 | -1.13(-1.12%) |
Aug 30, 2019 | 101.46 | 101.68 | 100.57 | 100.67 | 2,604,583 | +0.25(+0.24%) |
Aug 29, 2019 | 99.95 | 101.39 | 99.55 | 100.42 | 3,193,296 | +1.73(+1.75%) |
Aug 28, 2019 | 96.61 | 99.08 | 96.16 | 98.69 | 3,076,303 | +1.87(+1.93%) |
Aug 27, 2019 | 97.28 | 97.56 | 96.26 | 96.83 | 3,399,392 | -0.20(-0.20%) |
Aug 26, 2019 | 95.90 | 97.35 | 95.48 | 97.02 | 3,790,437 | +2.61(+2.77%) |
Aug 23, 2019 | 97.00 | 97.27 | 93.76 | 94.41 | 5,157,775 | -3.34(-3.42%) |
Aug 22, 2019 | 98.70 | 99.21 | 96.81 | 97.75 | 3,541,991 | -0.60(-0.61%) |
Aug 21, 2019 | 98.68 | 98.92 | 97.83 | 98.35 | 2,247,672 | +0.76(+0.77%) |
Aug 20, 2019 | 98.63 | 98.82 | 97.53 | 97.60 | 3,064,749 | -1.48(-1.50%) |
Aug 19, 2019 | 98.99 | 99.69 | 98.63 | 99.08 | 2,808,620 | +1.26(+1.29%) |
Aug 16, 2019 | 96.63 | 97.93 | 96.63 | 97.82 | 3,209,965 | +2.00(+2.09%) |
Aug 15, 2019 | 96.49 | 96.60 | 94.82 | 95.82 | 4,395,873 | -0.12(-0.12%) |
Aug 14, 2019 | 96.54 | 97.04 | 95.82 | 95.93 | 4,488,315 | -1.51(-1.55%) |
Aug 13, 2019 | 96.24 | 99.21 | 96.11 | 97.44 | 3,349,025 | +0.80(+0.83%) |
Aug 12, 2019 | 96.85 | 97.53 | 96.29 | 96.64 | 1,931,883 | -0.73(-0.75%) |
Aug 09, 2019 | 98.64 | 98.80 | 97.11 | 97.37 | 2,512,723 | -1.51(-1.53%) |
Aug 08, 2019 | 98.04 | 99.10 | 97.79 | 98.89 | 2,791,496 | +1.80(+1.85%) |
Aug 07, 2019 | 95.60 | 97.21 | 94.40 | 97.09 | 4,195,361 | +0.34(+0.36%) |
Aug 06, 2019 | 97.26 | 97.52 | 95.56 | 96.74 | 5,795,319 | +0.13(+0.13%) |
Aug 05, 2019 | 97.15 | 97.35 | 95.59 | 96.62 | 5,150,583 | -1.98(-2.01%) |
Aug 02, 2019 | 98.13 | 99.34 | 97.84 | 98.59 | 4,361,783 | +0.19(+0.19%) |
Aug 01, 2019 | 100.27 | 101.60 | 98.06 | 98.41 | 6,070,542 | -2.09(-2.08%) |
Jul 31, 2019 | 100.65 | 101.96 | 99.42 | 100.50 | 5,776,599 | -0.29(-0.28%) |
Jul 30, 2019 | 99.00 | 101.44 | 98.56 | 100.79 | 3,882,018 | +0.89(+0.89%) |
Jul 29, 2019 | 100.43 | 100.78 | 99.35 | 99.90 | 4,958,002 | -1.54(-1.52%) |
Jul 26, 2019 | 98.83 | 102.04 | 98.80 | 101.44 | 10,135,651 | +1.96(+1.97%) |
Jul 25, 2019 | 96.99 | 99.51 | 96.64 | 99.48 | 10,629,050 | +3.25(+3.37%) |
Jul 24, 2019 | 92.60 | 96.78 | 92.21 | 96.23 | 14,366,669 | +7.67(+8.66%) |
Jul 23, 2019 | 87.89 | 88.59 | 87.50 | 88.56 | 3,996,697 | +1.06(+1.21%) |
Jul 22, 2019 | 87.41 | 87.88 | 87.19 | 87.50 | 2,966,320 | +0.59(+0.68%) |
Jul 19, 2019 | 86.82 | 88.19 | 86.78 | 86.91 | 3,580,197 | +0.43(+0.50%) |
Jul 18, 2019 | 85.73 | 86.61 | 85.65 | 86.48 | 2,804,240 | +0.48(+0.56%) |
Jul 17, 2019 | 88.40 | 88.40 | 85.88 | 86.00 | 4,365,410 | -2.84(-3.20%) |
Jul 16, 2019 | 89.38 | 90.46 | 88.80 | 88.84 | 3,516,666 | -0.15(-0.17%) |
Jul 15, 2019 | 88.80 | 89.38 | 87.95 | 88.99 | 2,720,046 | -0.10(-0.11%) |
Jul 12, 2019 | 87.24 | 89.35 | 87.24 | 89.10 | 4,209,508 | +2.17(+2.50%) |
Jul 11, 2019 | 85.50 | 86.98 | 85.35 | 86.93 | 2,163,436 | +1.44(+1.68%) |
Jul 10, 2019 | 86.03 | 86.18 | 85.18 | 85.49 | 2,367,806 | -0.09(-0.11%) |
Jul 09, 2019 | 85.50 | 85.60 | 85.10 | 85.58 | 2,320,827 | -0.16(-0.19%) |
Jul 08, 2019 | 85.56 | 86.38 | 85.56 | 85.74 | 1,991,424 | -0.42(-0.49%) |
Jul 05, 2019 | 86.47 | 86.47 | 85.18 | 86.16 | 1,868,673 | -0.66(-0.76%) |
Jul 03, 2019 | 85.99 | 86.82 | 85.69 | 86.82 | 1,418,503 | +1.01(+1.18%) |
Jul 02, 2019 | 86.76 | 86.76 | 85.23 | 85.81 | 2,401,477 | -0.82(-0.94%) |