Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 101.05 | 101.36 | 101.04 | 101.27 | 7,400,419 | +0.03(+0.03%) |
Sep 27, 2019 | 101.11 | 101.26 | 101.11 | 101.24 | 5,199,295 | +0.12(+0.12%) |
Sep 26, 2019 | 101.11 | 101.20 | 101.06 | 101.11 | 5,441,754 | +0.17(+0.17%) |
Sep 25, 2019 | 101.30 | 101.32 | 100.88 | 100.94 | 4,262,071 | -0.42(-0.41%) |
Sep 24, 2019 | 101.14 | 101.43 | 101.14 | 101.36 | 2,908,411 | +0.28(+0.27%) |
Sep 23, 2019 | 101.13 | 101.33 | 101.06 | 101.09 | 3,813,097 | +0.05(+0.04%) |
Sep 20, 2019 | 100.79 | 101.06 | 100.75 | 101.04 | 2,298,914 | +0.37(+0.36%) |
Sep 19, 2019 | 100.79 | 100.81 | 100.62 | 100.67 | 2,548,072 | +0.14(+0.14%) |
Sep 18, 2019 | 100.67 | 100.84 | 100.48 | 100.53 | 2,561,824 | +0.12(+0.12%) |
Sep 17, 2019 | 100.32 | 100.55 | 100.23 | 100.42 | 2,921,464 | +0.15(+0.15%) |
Sep 16, 2019 | 100.26 | 100.35 | 100.12 | 100.26 | 3,267,133 | +0.27(+0.27%) |
Sep 13, 2019 | 100.35 | 100.46 | 100.00 | 100.00 | 2,801,142 | -0.60(-0.60%) |
Sep 12, 2019 | 101.03 | 101.03 | 100.52 | 100.59 | 4,547,984 | -0.16(-0.16%) |
Sep 11, 2019 | 100.74 | 100.85 | 100.72 | 100.76 | 2,958,201 | +0.02(+0.02%) |
Sep 10, 2019 | 101.20 | 101.23 | 100.74 | 100.74 | 3,486,003 | -0.55(-0.54%) |
Sep 09, 2019 | 101.46 | 101.46 | 101.28 | 101.28 | 3,070,392 | -0.43(-0.42%) |
Sep 06, 2019 | 101.70 | 101.76 | 101.61 | 101.71 | 4,107,112 | +0.11(+0.11%) |
Sep 05, 2019 | 101.66 | 101.71 | 101.38 | 101.61 | 5,963,765 | -0.44(-0.43%) |
Sep 04, 2019 | 101.85 | 102.08 | 101.85 | 102.05 | 4,262,802 | +0.18(+0.18%) |
Sep 03, 2019 | 101.88 | 102.12 | 101.73 | 101.87 | 6,925,928 | -0.02(-0.02%) |
Aug 30, 2019 | 101.68 | 101.91 | 101.67 | 101.89 | 5,221,624 | +0.09(+0.09%) |
Aug 29, 2019 | 101.84 | 101.84 | 101.63 | 101.80 | 2,991,847 | -0.06(-0.06%) |
Aug 28, 2019 | 102.04 | 102.04 | 101.81 | 101.86 | 5,715,461 | +0.01(+0.01%) |
Aug 27, 2019 | 101.69 | 101.88 | 101.66 | 101.85 | 3,890,685 | +0.32(+0.32%) |
Aug 26, 2019 | 101.63 | 101.73 | 101.48 | 101.53 | 5,743,871 | -0.05(-0.04%) |
Aug 23, 2019 | 101.18 | 101.69 | 101.16 | 101.58 | 4,225,264 | +0.41(+0.41%) |
Aug 22, 2019 | 101.34 | 101.49 | 101.15 | 101.17 | 7,051,215 | -0.27(-0.26%) |
Aug 21, 2019 | 101.34 | 101.62 | 101.34 | 101.43 | 4,273,753 | -0.05(-0.05%) |
Aug 20, 2019 | 101.48 | 101.51 | 101.38 | 101.49 | 2,524,330 | +0.28(+0.27%) |
Aug 19, 2019 | 101.18 | 101.29 | 101.12 | 101.21 | 3,249,285 | -0.27(-0.26%) |
Aug 16, 2019 | 101.39 | 101.49 | 101.20 | 101.48 | 5,834,787 | -0.08(-0.08%) |
Aug 15, 2019 | 101.23 | 101.69 | 101.21 | 101.56 | 3,161,376 | +0.46(+0.46%) |
Aug 14, 2019 | 101.13 | 101.22 | 101.07 | 101.09 | 3,169,896 | +0.31(+0.31%) |
Aug 13, 2019 | 101.02 | 101.02 | 100.69 | 100.78 | 3,414,703 | -0.16(-0.16%) |
Aug 12, 2019 | 100.82 | 101.05 | 100.77 | 100.94 | 1,826,017 | +0.38(+0.38%) |
Aug 09, 2019 | 100.76 | 100.84 | 100.50 | 100.56 | 2,724,394 | -0.13(-0.13%) |
Aug 08, 2019 | 100.44 | 100.72 | 100.28 | 100.69 | 4,152,562 | +0.10(+0.10%) |
Aug 07, 2019 | 101.03 | 101.14 | 100.53 | 100.59 | 10,256,580 | -0.05(-0.05%) |
Aug 06, 2019 | 100.41 | 100.67 | 100.34 | 100.65 | 5,770,726 | +0.27(+0.27%) |
Aug 05, 2019 | 100.24 | 100.51 | 100.21 | 100.38 | 8,542,829 | +0.44(+0.44%) |
Aug 02, 2019 | 99.93 | 100.02 | 99.83 | 99.94 | 3,689,391 | +0.04(+0.04%) |
Aug 01, 2019 | 99.40 | 99.94 | 99.33 | 99.91 | 6,395,091 | +0.78(+0.78%) |
Jul 31, 2019 | 99.13 | 99.39 | 98.93 | 99.13 | 11,266,380 | +0.04(+0.05%) |
Jul 30, 2019 | 99.10 | 99.16 | 99.01 | 99.09 | 2,705,048 | -0.01(-0.01%) |
Jul 29, 2019 | 99.13 | 99.17 | 99.06 | 99.09 | 4,678,675 | +0.04(+0.04%) |
Jul 26, 2019 | 99.15 | 99.15 | 98.99 | 99.05 | 5,242,180 | +0.02(+0.02%) |
Jul 25, 2019 | 99.16 | 99.16 | 98.91 | 99.03 | 3,342,283 | -0.15(-0.15%) |
Jul 24, 2019 | 99.16 | 99.23 | 99.13 | 99.18 | 3,124,934 | +0.14(+0.14%) |
Jul 23, 2019 | 99.10 | 99.15 | 99.01 | 99.04 | 2,985,769 | -0.10(-0.10%) |
Jul 22, 2019 | 99.23 | 99.23 | 99.13 | 99.14 | 3,205,570 | +0.12(+0.13%) |
Jul 19, 2019 | 99.06 | 99.12 | 98.99 | 99.01 | 3,537,489 | -0.12(-0.12%) |
Jul 18, 2019 | 98.95 | 99.16 | 98.92 | 99.13 | 6,716,618 | +0.16(+0.16%) |
Jul 17, 2019 | 98.80 | 98.99 | 98.78 | 98.97 | 3,352,132 | +0.26(+0.26%) |
Jul 16, 2019 | 98.64 | 98.71 | 98.54 | 98.71 | 2,412,910 | -0.11(-0.11%) |
Jul 15, 2019 | 98.75 | 98.83 | 98.73 | 98.82 | 4,063,361 | +0.14(+0.14%) |
Jul 12, 2019 | 98.57 | 98.73 | 98.57 | 98.68 | 4,307,143 | +0.11(+0.11%) |
Jul 11, 2019 | 98.92 | 98.92 | 98.57 | 98.57 | 3,709,387 | -0.37(-0.37%) |
Jul 10, 2019 | 98.99 | 99.01 | 98.84 | 98.93 | 5,153,266 | +0.07(+0.07%) |
Jul 09, 2019 | 98.90 | 98.92 | 98.82 | 98.86 | 2,835,871 | -0.03(-0.03%) |
Jul 08, 2019 | 99.07 | 99.09 | 98.89 | 98.89 | 3,414,767 | -0.05(-0.05%) |
Jul 05, 2019 | 99.05 | 99.05 | 98.78 | 98.94 | 2,763,344 | -0.42(-0.42%) |
Jul 03, 2019 | 99.26 | 99.40 | 99.25 | 99.36 | 1,487,436 | +0.16(+0.16%) |
Jul 02, 2019 | 99.02 | 99.22 | 98.99 | 99.20 | 6,473,196 | +0.18(+0.18%) |