Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.65 | 95.13 | 94.28 | 94.71 | 4,123,701 | +0.70(+0.74%) |
Sep 27, 2019 | 93.86 | 94.62 | 93.49 | 94.01 | 3,599,365 | -0.15(-0.16%) |
Sep 26, 2019 | 94.70 | 95.14 | 92.73 | 94.16 | 6,053,805 | -0.45(-0.48%) |
Sep 25, 2019 | 94.85 | 95.79 | 94.45 | 94.61 | 4,466,661 | -0.58(-0.60%) |
Sep 24, 2019 | 97.62 | 97.62 | 94.86 | 95.19 | 6,112,086 | -1.18(-1.22%) |
Sep 23, 2019 | 95.16 | 97.81 | 94.97 | 96.37 | 6,349,120 | +1.87(+1.98%) |
Sep 20, 2019 | 95.95 | 96.16 | 94.43 | 94.50 | 4,820,752 | -1.06(-1.11%) |
Sep 19, 2019 | 96.16 | 96.33 | 94.68 | 95.56 | 3,328,643 | +0.80(+0.84%) |
Sep 18, 2019 | 94.90 | 95.40 | 93.91 | 94.76 | 3,349,901 | -0.27(-0.29%) |
Sep 17, 2019 | 94.46 | 95.20 | 94.06 | 95.04 | 4,892,592 | +0.28(+0.30%) |
Sep 16, 2019 | 95.01 | 95.62 | 94.17 | 94.75 | 5,240,600 | -0.91(-0.95%) |
Sep 13, 2019 | 96.62 | 96.71 | 95.52 | 95.67 | 2,831,314 | -0.84(-0.87%) |
Sep 12, 2019 | 96.92 | 97.20 | 96.16 | 96.51 | 3,596,072 | -0.03(-0.03%) |
Sep 11, 2019 | 96.30 | 97.01 | 95.58 | 96.53 | 4,179,988 | +0.12(+0.13%) |
Sep 10, 2019 | 95.15 | 96.41 | 94.65 | 96.41 | 4,457,215 | +0.78(+0.82%) |
Sep 09, 2019 | 97.09 | 97.69 | 95.25 | 95.63 | 5,650,693 | -1.68(-1.73%) |
Sep 06, 2019 | 96.52 | 98.28 | 96.38 | 97.31 | 5,953,752 | +1.16(+1.21%) |
Sep 05, 2019 | 96.77 | 96.92 | 95.87 | 96.15 | 4,678,847 | +1.05(+1.10%) |
Sep 04, 2019 | 94.79 | 95.60 | 94.62 | 95.11 | 4,474,322 | +0.58(+0.61%) |
Sep 03, 2019 | 94.59 | 95.21 | 93.91 | 94.53 | 4,506,338 | -0.29(-0.31%) |
Aug 30, 2019 | 96.12 | 96.85 | 94.64 | 94.82 | 5,995,405 | -0.79(-0.82%) |
Aug 29, 2019 | 95.67 | 96.16 | 94.73 | 95.61 | 5,867,186 | +1.36(+1.44%) |
Aug 28, 2019 | 92.72 | 94.54 | 92.57 | 94.26 | 7,497,018 | +1.51(+1.62%) |
Aug 27, 2019 | 93.03 | 93.11 | 92.36 | 92.75 | 6,005,515 | -0.06(-0.07%) |
Aug 26, 2019 | 92.94 | 93.67 | 91.93 | 92.81 | 6,303,274 | +1.13(+1.24%) |
Aug 23, 2019 | 92.81 | 93.85 | 91.47 | 91.68 | 10,157,828 | -2.51(-2.66%) |
Aug 22, 2019 | 93.36 | 94.36 | 91.58 | 94.19 | 19,312,036 | +2.94(+3.22%) |
Aug 21, 2019 | 88.47 | 91.58 | 86.93 | 91.25 | 46,805,328 | +15.48(+20.43%) |
Aug 20, 2019 | 76.39 | 77.18 | 75.77 | 75.77 | 9,938,070 | -0.35(-0.45%) |
Aug 19, 2019 | 76.04 | 76.38 | 75.35 | 76.11 | 8,364,770 | +2.08(+2.81%) |
Aug 16, 2019 | 73.23 | 74.25 | 73.12 | 74.03 | 5,529,359 | +1.45(+2.00%) |
Aug 15, 2019 | 73.28 | 73.89 | 72.10 | 72.58 | 6,129,671 | +0.59(+0.82%) |
Aug 14, 2019 | 71.97 | 73.16 | 71.34 | 71.99 | 7,975,130 | -2.07(-2.79%) |
Aug 13, 2019 | 71.74 | 76.17 | 71.39 | 74.06 | 9,593,809 | +1.93(+2.68%) |
Aug 12, 2019 | 71.49 | 72.22 | 71.25 | 72.12 | 5,507,404 | -0.33(-0.45%) |
Aug 09, 2019 | 73.41 | 74.17 | 72.13 | 72.45 | 5,649,138 | -1.22(-1.66%) |
Aug 08, 2019 | 73.61 | 74.39 | 72.95 | 73.67 | 5,077,923 | +0.69(+0.95%) |
Aug 07, 2019 | 72.04 | 73.19 | 71.32 | 72.98 | 5,416,682 | +0.21(+0.29%) |
Aug 06, 2019 | 71.35 | 73.15 | 71.01 | 72.77 | 6,308,928 | +1.74(+2.45%) |
Aug 05, 2019 | 71.47 | 71.71 | 70.36 | 71.02 | 8,253,034 | -0.64(-0.90%) |
Aug 02, 2019 | 72.31 | 72.73 | 71.60 | 71.67 | 5,840,464 | -0.97(-1.33%) |
Aug 01, 2019 | 75.77 | 76.52 | 71.24 | 72.63 | 8,069,570 | -3.32(-4.38%) |
Jul 31, 2019 | 76.33 | 76.93 | 75.46 | 75.96 | 5,085,261 | -0.42(-0.55%) |
Jul 30, 2019 | 76.72 | 76.74 | 75.80 | 76.38 | 3,109,170 | -0.31(-0.40%) |
Jul 29, 2019 | 76.62 | 76.89 | 76.19 | 76.69 | 3,786,460 | +0.15(+0.20%) |
Jul 26, 2019 | 77.22 | 77.22 | 75.93 | 76.54 | 6,046,806 | -0.80(-1.03%) |
Jul 25, 2019 | 78.08 | 78.27 | 76.86 | 77.34 | 4,099,221 | -0.98(-1.26%) |
Jul 24, 2019 | 77.38 | 78.69 | 77.11 | 78.32 | 3,645,330 | +0.48(+0.62%) |
Jul 23, 2019 | 77.14 | 77.86 | 76.21 | 77.84 | 4,895,775 | +1.16(+1.51%) |
Jul 22, 2019 | 77.58 | 77.93 | 76.38 | 76.68 | 3,237,125 | -0.69(-0.90%) |
Jul 19, 2019 | 78.10 | 78.36 | 77.36 | 77.37 | 3,890,571 | -0.43(-0.55%) |
Jul 18, 2019 | 76.93 | 77.82 | 76.51 | 77.80 | 4,376,896 | +0.56(+0.73%) |
Jul 17, 2019 | 77.41 | 77.47 | 76.67 | 77.24 | 4,174,653 | -0.40(-0.51%) |
Jul 16, 2019 | 76.85 | 78.08 | 76.57 | 77.64 | 6,002,092 | +1.33(+1.74%) |
Jul 15, 2019 | 76.97 | 77.55 | 76.00 | 76.31 | 3,610,625 | -0.64(-0.83%) |
Jul 12, 2019 | 76.53 | 78.14 | 76.25 | 76.95 | 5,382,509 | +0.93(+1.23%) |
Jul 11, 2019 | 75.96 | 76.68 | 75.66 | 76.02 | 6,036,379 | +0.55(+0.72%) |
Jul 10, 2019 | 77.23 | 77.36 | 75.32 | 75.47 | 6,413,602 | -1.84(-2.38%) |
Jul 09, 2019 | 77.78 | 78.59 | 77.19 | 77.31 | 4,534,879 | -0.85(-1.09%) |
Jul 08, 2019 | 77.85 | 78.60 | 77.32 | 78.16 | 5,385,297 | +0.24(+0.30%) |
Jul 05, 2019 | 77.14 | 78.05 | 76.87 | 77.93 | 2,311,388 | +0.65(+0.84%) |
Jul 03, 2019 | 76.92 | 77.35 | 76.85 | 77.28 | 1,743,665 | +0.76(+0.99%) |
Jul 02, 2019 | 76.40 | 76.53 | 75.82 | 76.52 | 2,643,032 | +0.09(+0.12%) |