Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.31 | 103.77 | 102.40 | 102.82 | 11,217,855 | -0.03(-0.03%) |
Sep 27, 2019 | 103.06 | 103.65 | 102.47 | 102.85 | 11,683,870 | +0.60(+0.59%) |
Sep 26, 2019 | 102.99 | 103.14 | 102.18 | 102.25 | 11,352,336 | -0.85(-0.82%) |
Sep 25, 2019 | 102.46 | 103.41 | 102.33 | 103.09 | 11,753,250 | +0.59(+0.57%) |
Sep 24, 2019 | 103.75 | 104.19 | 102.25 | 102.51 | 13,565,542 | -1.35(-1.30%) |
Sep 23, 2019 | 102.90 | 104.07 | 102.81 | 103.86 | 10,511,390 | -0.02(-0.02%) |
Sep 20, 2019 | 104.61 | 105.14 | 103.85 | 103.88 | 25,268,906 | -0.42(-0.40%) |
Sep 19, 2019 | 104.58 | 105.14 | 104.05 | 104.30 | 10,828,311 | -0.33(-0.32%) |
Sep 18, 2019 | 103.37 | 104.91 | 102.88 | 104.63 | 12,264,670 | +1.04(+1.00%) |
Sep 17, 2019 | 103.46 | 103.63 | 102.43 | 103.59 | 12,384,105 | -0.52(-0.49%) |
Sep 16, 2019 | 103.88 | 104.73 | 103.43 | 104.11 | 13,727,670 | -0.94(-0.89%) |
Sep 13, 2019 | 103.97 | 105.19 | 103.75 | 105.04 | 18,607,844 | +2.03(+1.97%) |
Sep 12, 2019 | 101.83 | 103.51 | 101.28 | 103.02 | 14,059,083 | +0.63(+0.61%) |
Sep 11, 2019 | 102.12 | 102.39 | 100.81 | 102.39 | 11,340,985 | +0.28(+0.27%) |
Sep 10, 2019 | 101.61 | 102.46 | 101.11 | 102.11 | 16,404,882 | +1.28(+1.27%) |
Sep 09, 2019 | 99.35 | 101.40 | 99.25 | 100.82 | 16,005,816 | +2.44(+2.48%) |
Sep 06, 2019 | 98.43 | 98.71 | 97.82 | 98.38 | 8,969,816 | +0.21(+0.21%) |
Sep 05, 2019 | 97.20 | 99.35 | 97.15 | 98.17 | 15,138,607 | +2.18(+2.28%) |
Sep 04, 2019 | 95.62 | 96.30 | 94.85 | 95.99 | 7,948,102 | +1.14(+1.21%) |
Sep 03, 2019 | 95.21 | 95.22 | 93.76 | 94.85 | 11,295,937 | -1.14(-1.18%) |
Aug 30, 2019 | 95.96 | 96.59 | 95.64 | 95.98 | 11,640,833 | +0.56(+0.59%) |
Aug 29, 2019 | 94.48 | 96.01 | 94.37 | 95.42 | 11,448,525 | +2.11(+2.27%) |
Aug 28, 2019 | 91.81 | 93.67 | 91.77 | 93.31 | 12,123,002 | +0.93(+1.00%) |
Aug 27, 2019 | 93.79 | 93.97 | 91.60 | 92.38 | 16,404,329 | -0.99(-1.06%) |
Aug 26, 2019 | 93.15 | 93.47 | 92.62 | 93.37 | 9,398,756 | +0.74(+0.80%) |
Aug 23, 2019 | 94.36 | 95.04 | 91.83 | 92.63 | 16,898,740 | -2.36(-2.48%) |
Aug 22, 2019 | 94.68 | 95.46 | 94.30 | 94.99 | 10,694,360 | +0.97(+1.03%) |
Aug 21, 2019 | 94.54 | 94.73 | 93.87 | 94.02 | 9,373,797 | +0.26(+0.28%) |
Aug 20, 2019 | 94.23 | 94.74 | 93.69 | 93.75 | 9,585,921 | -1.21(-1.27%) |
Aug 19, 2019 | 95.78 | 95.89 | 94.72 | 94.96 | 9,460,465 | +0.85(+0.90%) |
Aug 16, 2019 | 92.93 | 94.34 | 92.50 | 94.11 | 13,541,083 | +2.20(+2.40%) |
Aug 15, 2019 | 91.58 | 92.94 | 91.16 | 91.91 | 15,297,992 | +0.35(+0.38%) |
Aug 14, 2019 | 92.87 | 93.40 | 91.26 | 91.56 | 22,309,250 | -3.97(-4.15%) |
Aug 13, 2019 | 94.31 | 96.39 | 93.51 | 95.53 | 14,005,693 | +1.44(+1.53%) |
Aug 12, 2019 | 94.74 | 94.80 | 93.67 | 94.09 | 9,443,005 | -1.79(-1.87%) |
Aug 09, 2019 | 95.54 | 96.49 | 94.61 | 95.88 | 11,423,933 | -0.10(-0.11%) |
Aug 08, 2019 | 95.27 | 96.17 | 94.99 | 95.98 | 12,479,675 | +1.60(+1.69%) |
Aug 07, 2019 | 94.36 | 94.60 | 92.56 | 94.38 | 19,824,880 | -2.10(-2.17%) |
Aug 06, 2019 | 96.15 | 96.54 | 94.65 | 96.48 | 11,678,038 | +0.75(+0.78%) |
Aug 05, 2019 | 96.79 | 96.96 | 94.58 | 95.73 | 18,146,724 | -2.94(-2.98%) |
Aug 02, 2019 | 98.20 | 99.10 | 97.33 | 98.66 | 12,619,687 | -0.01(-0.01%) |
Aug 01, 2019 | 100.76 | 102.05 | 98.38 | 98.67 | 17,928,150 | -2.67(-2.64%) |
Jul 31, 2019 | 101.43 | 101.50 | 100.35 | 101.35 | 15,621,113 | +0.36(+0.35%) |
Jul 30, 2019 | 100.64 | 101.42 | 100.26 | 100.99 | 8,150,798 | -0.23(-0.22%) |
Jul 29, 2019 | 101.75 | 102.38 | 101.16 | 101.22 | 9,728,947 | -0.32(-0.32%) |
Jul 26, 2019 | 101.14 | 101.79 | 100.94 | 101.54 | 14,651,107 | +0.44(+0.44%) |
Jul 25, 2019 | 102.12 | 102.43 | 100.75 | 101.09 | 11,602,565 | -0.98(-0.96%) |
Jul 24, 2019 | 100.98 | 102.11 | 100.93 | 102.07 | 11,457,051 | +0.41(+0.40%) |
Jul 23, 2019 | 100.37 | 101.74 | 100.31 | 101.66 | 14,595,638 | +1.83(+1.83%) |
Jul 22, 2019 | 98.65 | 99.99 | 98.52 | 99.83 | 10,371,467 | +0.64(+0.64%) |
Jul 19, 2019 | 100.38 | 100.58 | 99.07 | 99.20 | 11,906,836 | -0.99(-0.99%) |
Jul 18, 2019 | 99.54 | 100.53 | 99.21 | 100.18 | 10,759,264 | +0.59(+0.60%) |
Jul 17, 2019 | 99.97 | 100.42 | 99.36 | 99.59 | 15,013,707 | -0.99(-0.98%) |
Jul 16, 2019 | 99.14 | 100.91 | 98.66 | 100.58 | 19,394,650 | +1.07(+1.07%) |
Jul 15, 2019 | 100.94 | 100.97 | 99.19 | 99.51 | 14,803,282 | -1.22(-1.21%) |
Jul 12, 2019 | 99.71 | 100.78 | 99.54 | 100.73 | 12,342,467 | +1.05(+1.05%) |
Jul 11, 2019 | 99.05 | 99.91 | 98.83 | 99.69 | 13,270,315 | +0.94(+0.96%) |
Jul 10, 2019 | 99.05 | 99.45 | 98.50 | 98.74 | 10,577,822 | -0.29(-0.29%) |
Jul 09, 2019 | 98.10 | 99.15 | 97.98 | 99.03 | 10,240,795 | +0.42(+0.43%) |
Jul 08, 2019 | 98.69 | 99.14 | 98.29 | 98.61 | 7,916,802 | -0.54(-0.55%) |
Jul 05, 2019 | 99.17 | 99.83 | 98.66 | 99.15 | 9,076,034 | +0.59(+0.59%) |
Jul 03, 2019 | 99.02 | 99.49 | 98.08 | 98.57 | 7,839,761 | -0.16(-0.16%) |
Jul 02, 2019 | 98.47 | 99.07 | 98.22 | 98.73 | 11,731,047 | +0.10(+0.11%) |