Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.10 | 102.96 | 102.10 | 102.81 | 3,234,473 | +0.75(+0.73%) |
Sep 27, 2019 | 102.11 | 102.53 | 101.53 | 102.06 | 2,862,255 | +0.43(+0.42%) |
Sep 26, 2019 | 102.11 | 102.11 | 100.96 | 101.63 | 2,344,020 | -0.51(-0.50%) |
Sep 25, 2019 | 101.44 | 102.88 | 101.20 | 102.15 | 3,733,806 | +0.91(+0.90%) |
Sep 24, 2019 | 102.29 | 102.94 | 100.76 | 101.24 | 3,753,155 | -0.91(-0.89%) |
Sep 23, 2019 | 102.79 | 103.73 | 102.03 | 102.15 | 3,581,535 | -1.42(-1.37%) |
Sep 20, 2019 | 102.82 | 103.75 | 102.34 | 103.56 | 6,204,913 | +1.36(+1.33%) |
Sep 19, 2019 | 103.49 | 103.62 | 102.02 | 102.21 | 4,370,448 | -1.65(-1.59%) |
Sep 18, 2019 | 102.21 | 104.08 | 101.86 | 103.86 | 4,799,767 | -1.16(-1.10%) |
Sep 17, 2019 | 104.44 | 105.13 | 103.87 | 105.01 | 2,375,808 | -0.16(-0.15%) |
Sep 16, 2019 | 104.73 | 105.50 | 104.17 | 105.17 | 2,674,021 | -0.09(-0.08%) |
Sep 13, 2019 | 105.70 | 105.92 | 104.96 | 105.25 | 3,621,320 | +0.09(+0.09%) |
Sep 12, 2019 | 105.38 | 106.08 | 104.53 | 105.16 | 2,592,490 | -0.25(-0.24%) |
Sep 11, 2019 | 105.05 | 105.45 | 104.00 | 105.41 | 2,839,272 | +0.39(+0.37%) |
Sep 10, 2019 | 103.99 | 105.08 | 103.62 | 105.02 | 3,578,249 | +0.63(+0.61%) |
Sep 09, 2019 | 103.82 | 104.84 | 103.20 | 104.39 | 3,359,265 | +1.36(+1.32%) |
Sep 06, 2019 | 104.27 | 104.58 | 102.76 | 103.03 | 2,466,698 | -0.96(-0.92%) |
Sep 05, 2019 | 102.96 | 105.14 | 102.96 | 103.99 | 3,327,217 | +1.48(+1.45%) |
Sep 04, 2019 | 101.74 | 102.91 | 101.62 | 102.51 | 3,185,098 | +1.84(+1.82%) |
Sep 03, 2019 | 100.96 | 101.57 | 99.69 | 100.67 | 2,309,924 | -1.14(-1.12%) |
Aug 30, 2019 | 102.61 | 102.83 | 101.71 | 101.81 | 2,575,319 | +0.25(+0.25%) |
Aug 29, 2019 | 101.08 | 102.54 | 100.68 | 101.56 | 3,157,417 | +1.75(+1.75%) |
Aug 28, 2019 | 97.70 | 100.21 | 97.25 | 99.81 | 3,041,738 | +1.89(+1.93%) |
Aug 27, 2019 | 98.39 | 98.67 | 97.35 | 97.93 | 3,361,197 | -0.20(-0.20%) |
Aug 26, 2019 | 96.99 | 98.46 | 96.56 | 98.12 | 3,747,849 | +2.64(+2.77%) |
Aug 23, 2019 | 98.10 | 98.37 | 94.82 | 95.48 | 5,099,823 | -3.38(-3.42%) |
Aug 22, 2019 | 99.82 | 100.34 | 97.91 | 98.86 | 3,502,194 | -0.61(-0.61%) |
Aug 21, 2019 | 99.81 | 100.05 | 98.94 | 99.47 | 2,222,418 | +0.76(+0.77%) |
Aug 20, 2019 | 99.75 | 99.94 | 98.64 | 98.71 | 3,030,314 | -1.50(-1.50%) |
Aug 19, 2019 | 100.11 | 100.82 | 99.75 | 100.21 | 2,777,063 | +1.28(+1.29%) |
Aug 16, 2019 | 97.73 | 99.04 | 97.73 | 98.93 | 3,173,899 | +2.02(+2.09%) |
Aug 15, 2019 | 97.59 | 97.70 | 95.89 | 96.91 | 4,346,482 | -0.12(-0.12%) |
Aug 14, 2019 | 97.64 | 98.14 | 96.91 | 97.03 | 4,437,886 | -1.52(-1.55%) |
Aug 13, 2019 | 97.33 | 100.33 | 97.20 | 98.55 | 3,311,396 | +0.81(+0.83%) |
Aug 12, 2019 | 97.95 | 98.64 | 97.38 | 97.74 | 1,910,177 | -0.74(-0.75%) |
Aug 09, 2019 | 99.76 | 99.92 | 98.22 | 98.48 | 2,484,491 | -1.53(-1.53%) |
Aug 08, 2019 | 99.15 | 100.22 | 98.91 | 100.01 | 2,760,131 | +1.82(+1.85%) |
Aug 07, 2019 | 96.68 | 98.32 | 95.48 | 98.19 | 4,148,222 | +0.35(+0.36%) |
Aug 06, 2019 | 98.36 | 98.63 | 96.64 | 97.84 | 5,730,204 | +0.13(+0.13%) |
Aug 05, 2019 | 98.25 | 98.45 | 96.68 | 97.71 | 5,092,712 | -2.00(-2.01%) |
Aug 02, 2019 | 99.25 | 100.47 | 98.95 | 99.71 | 4,312,775 | +0.19(+0.19%) |
Aug 01, 2019 | 101.41 | 102.75 | 99.18 | 99.53 | 6,002,335 | -2.12(-2.08%) |
Jul 31, 2019 | 101.80 | 103.12 | 100.55 | 101.64 | 5,711,695 | -0.29(-0.28%) |
Jul 30, 2019 | 100.12 | 102.59 | 99.68 | 101.93 | 3,838,400 | +0.90(+0.89%) |
Jul 29, 2019 | 101.57 | 101.93 | 100.48 | 101.03 | 4,902,294 | -1.56(-1.52%) |
Jul 26, 2019 | 99.95 | 103.20 | 99.92 | 102.59 | 10,021,769 | +1.98(+1.97%) |
Jul 25, 2019 | 98.10 | 100.64 | 97.74 | 100.61 | 10,509,624 | +3.28(+3.37%) |
Jul 24, 2019 | 93.65 | 97.88 | 93.26 | 97.32 | 14,205,248 | +7.76(+8.66%) |
Jul 23, 2019 | 88.89 | 89.60 | 88.49 | 89.56 | 3,951,791 | +1.07(+1.21%) |
Jul 22, 2019 | 88.41 | 88.87 | 88.18 | 88.49 | 2,932,991 | +0.60(+0.68%) |
Jul 19, 2019 | 87.81 | 89.19 | 87.77 | 87.90 | 3,539,971 | +0.43(+0.50%) |
Jul 18, 2019 | 86.70 | 87.60 | 86.63 | 87.46 | 2,772,732 | +0.48(+0.56%) |
Jul 17, 2019 | 89.40 | 89.40 | 86.85 | 86.98 | 4,316,361 | -2.88(-3.20%) |
Jul 16, 2019 | 90.40 | 91.49 | 89.81 | 89.85 | 3,477,153 | -0.15(-0.17%) |
Jul 15, 2019 | 89.81 | 90.40 | 88.95 | 90.01 | 2,689,484 | -0.10(-0.11%) |
Jul 12, 2019 | 88.23 | 90.36 | 88.23 | 90.11 | 4,162,210 | +2.20(+2.50%) |
Jul 11, 2019 | 86.48 | 87.96 | 86.32 | 87.91 | 2,139,128 | +1.45(+1.68%) |
Jul 10, 2019 | 87.00 | 87.16 | 86.15 | 86.46 | 2,341,202 | -0.09(-0.11%) |
Jul 09, 2019 | 86.47 | 86.58 | 86.07 | 86.55 | 2,294,750 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 87.36 | 86.53 | 86.71 | 1,969,049 | -0.43(-0.49%) |
Jul 05, 2019 | 87.45 | 87.45 | 86.14 | 87.14 | 1,847,677 | -0.66(-0.76%) |
Jul 03, 2019 | 86.97 | 87.81 | 86.66 | 87.80 | 1,402,565 | +1.02(+1.18%) |
Jul 02, 2019 | 87.74 | 87.74 | 86.20 | 86.78 | 2,374,494 | -0.83(-0.94%) |