Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.15 | 102.60 | 101.25 | 101.66 | 11,345,812 | -0.03(-0.03%) |
Sep 27, 2019 | 101.90 | 102.48 | 101.31 | 101.69 | 11,817,142 | +0.60(+0.59%) |
Sep 26, 2019 | 101.83 | 101.97 | 101.02 | 101.09 | 11,481,826 | -0.84(-0.82%) |
Sep 25, 2019 | 101.30 | 102.24 | 101.17 | 101.93 | 11,887,314 | +0.58(+0.57%) |
Sep 24, 2019 | 102.58 | 103.02 | 101.10 | 101.35 | 13,720,277 | -1.34(-1.30%) |
Sep 23, 2019 | 101.74 | 102.90 | 101.66 | 102.69 | 10,631,288 | -0.02(-0.02%) |
Sep 20, 2019 | 103.43 | 103.95 | 102.68 | 102.71 | 25,557,136 | -0.42(-0.40%) |
Sep 19, 2019 | 103.40 | 103.95 | 102.87 | 103.12 | 10,951,824 | -0.33(-0.32%) |
Sep 18, 2019 | 102.21 | 103.73 | 101.72 | 103.45 | 12,404,567 | +1.03(+1.00%) |
Sep 17, 2019 | 102.29 | 102.46 | 101.27 | 102.42 | 12,525,365 | -0.51(-0.50%) |
Sep 16, 2019 | 102.71 | 103.55 | 102.26 | 102.93 | 13,884,255 | -0.92(-0.89%) |
Sep 13, 2019 | 102.80 | 104.00 | 102.58 | 103.86 | 18,820,094 | +2.00(+1.97%) |
Sep 12, 2019 | 100.68 | 102.34 | 100.13 | 101.85 | 14,219,448 | +0.62(+0.61%) |
Sep 11, 2019 | 100.97 | 101.24 | 99.67 | 101.23 | 11,470,346 | +0.28(+0.27%) |
Sep 10, 2019 | 100.46 | 101.30 | 99.97 | 100.95 | 16,592,004 | +1.27(+1.27%) |
Sep 09, 2019 | 98.23 | 100.25 | 98.13 | 99.69 | 16,188,386 | +2.41(+2.48%) |
Sep 06, 2019 | 97.32 | 97.59 | 96.72 | 97.27 | 9,072,130 | +0.21(+0.21%) |
Sep 05, 2019 | 96.10 | 98.23 | 96.06 | 97.07 | 15,311,286 | +2.16(+2.28%) |
Sep 04, 2019 | 94.55 | 95.21 | 93.78 | 94.91 | 8,038,762 | +1.13(+1.21%) |
Sep 03, 2019 | 94.14 | 94.15 | 92.70 | 93.78 | 11,424,784 | -1.12(-1.18%) |
Aug 30, 2019 | 94.88 | 95.50 | 94.56 | 94.90 | 11,773,614 | +0.55(+0.59%) |
Aug 29, 2019 | 93.41 | 94.93 | 93.31 | 94.35 | 11,579,112 | +2.09(+2.27%) |
Aug 28, 2019 | 90.77 | 92.61 | 90.74 | 92.26 | 12,261,284 | +0.92(+1.00%) |
Aug 27, 2019 | 92.73 | 92.91 | 90.56 | 91.34 | 16,591,445 | -0.98(-1.06%) |
Aug 26, 2019 | 92.10 | 92.42 | 91.57 | 92.32 | 9,505,963 | +0.73(+0.80%) |
Aug 23, 2019 | 93.29 | 93.97 | 90.80 | 91.58 | 17,091,496 | -2.33(-2.48%) |
Aug 22, 2019 | 93.61 | 94.38 | 93.23 | 93.91 | 10,816,345 | +0.96(+1.03%) |
Aug 21, 2019 | 93.47 | 93.66 | 92.81 | 92.96 | 9,480,719 | +0.26(+0.28%) |
Aug 20, 2019 | 93.16 | 93.67 | 92.64 | 92.70 | 9,695,262 | -1.19(-1.27%) |
Aug 19, 2019 | 94.70 | 94.80 | 93.65 | 93.89 | 9,568,376 | +0.84(+0.90%) |
Aug 16, 2019 | 91.88 | 93.28 | 91.45 | 93.05 | 13,695,540 | +2.18(+2.40%) |
Aug 15, 2019 | 90.55 | 91.89 | 90.13 | 90.87 | 15,472,489 | +0.35(+0.38%) |
Aug 14, 2019 | 91.82 | 92.35 | 90.23 | 90.53 | 22,563,720 | -3.92(-4.15%) |
Aug 13, 2019 | 93.25 | 95.31 | 92.45 | 94.45 | 14,165,449 | +1.43(+1.53%) |
Aug 12, 2019 | 93.67 | 93.73 | 92.61 | 93.02 | 9,550,716 | -1.77(-1.87%) |
Aug 09, 2019 | 94.46 | 95.40 | 93.54 | 94.80 | 11,554,240 | -0.10(-0.11%) |
Aug 08, 2019 | 94.20 | 95.09 | 93.91 | 94.90 | 12,622,025 | +1.58(+1.69%) |
Aug 07, 2019 | 93.29 | 93.53 | 91.51 | 93.32 | 20,051,014 | -2.07(-2.17%) |
Aug 06, 2019 | 95.06 | 95.45 | 93.59 | 95.39 | 11,811,244 | +0.74(+0.78%) |
Aug 05, 2019 | 95.70 | 95.87 | 93.52 | 94.65 | 18,353,714 | -2.90(-2.98%) |
Aug 02, 2019 | 97.09 | 97.98 | 96.23 | 97.55 | 12,763,634 | -0.01(-0.01%) |
Aug 01, 2019 | 99.62 | 100.89 | 97.27 | 97.56 | 18,132,646 | -2.64(-2.64%) |
Jul 31, 2019 | 100.29 | 100.36 | 99.22 | 100.20 | 15,799,295 | +0.35(+0.35%) |
Jul 30, 2019 | 99.50 | 100.27 | 99.13 | 99.85 | 8,243,770 | -0.22(-0.22%) |
Jul 29, 2019 | 100.60 | 101.22 | 100.02 | 100.07 | 9,839,921 | -0.32(-0.32%) |
Jul 26, 2019 | 100.00 | 100.64 | 99.80 | 100.39 | 14,818,225 | +0.44(+0.44%) |
Jul 25, 2019 | 100.97 | 101.27 | 99.61 | 99.95 | 11,734,910 | -0.97(-0.96%) |
Jul 24, 2019 | 99.84 | 100.96 | 99.79 | 100.92 | 11,587,736 | +0.41(+0.40%) |
Jul 23, 2019 | 99.24 | 100.59 | 99.18 | 100.51 | 14,762,123 | +1.81(+1.83%) |
Jul 22, 2019 | 97.53 | 98.86 | 97.41 | 98.71 | 10,489,769 | +0.63(+0.64%) |
Jul 19, 2019 | 99.24 | 99.44 | 97.96 | 98.08 | 12,042,652 | -0.98(-0.99%) |
Jul 18, 2019 | 98.42 | 99.40 | 98.09 | 99.05 | 10,881,989 | +0.59(+0.60%) |
Jul 17, 2019 | 98.85 | 99.29 | 98.24 | 98.47 | 15,184,961 | -0.98(-0.98%) |
Jul 16, 2019 | 98.03 | 99.77 | 97.54 | 99.44 | 19,615,874 | +1.05(+1.07%) |
Jul 15, 2019 | 99.81 | 99.83 | 98.07 | 98.39 | 14,972,136 | -1.21(-1.21%) |
Jul 12, 2019 | 98.59 | 99.64 | 98.42 | 99.60 | 12,483,252 | +1.04(+1.05%) |
Jul 11, 2019 | 97.93 | 98.79 | 97.72 | 98.56 | 13,421,683 | +0.93(+0.96%) |
Jul 10, 2019 | 97.93 | 98.33 | 97.39 | 97.63 | 10,698,478 | -0.29(-0.29%) |
Jul 09, 2019 | 96.99 | 98.04 | 96.88 | 97.91 | 10,357,606 | +0.41(+0.43%) |
Jul 08, 2019 | 97.58 | 98.03 | 97.18 | 97.50 | 8,007,105 | -0.54(-0.55%) |
Jul 05, 2019 | 98.05 | 98.71 | 97.54 | 98.04 | 9,179,560 | +0.58(+0.59%) |
Jul 03, 2019 | 97.91 | 98.36 | 96.97 | 97.46 | 7,929,185 | -0.16(-0.16%) |
Jul 02, 2019 | 97.36 | 97.95 | 97.11 | 97.61 | 11,864,857 | +0.10(+0.11%) |