Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.63 | 95.12 | 94.26 | 94.69 | 4,124,427 | +0.70(+0.74%) |
Sep 27, 2019 | 93.84 | 94.60 | 93.47 | 93.99 | 3,599,999 | -0.15(-0.16%) |
Sep 26, 2019 | 94.68 | 95.13 | 92.72 | 94.14 | 6,054,871 | -0.45(-0.48%) |
Sep 25, 2019 | 94.83 | 95.77 | 94.44 | 94.60 | 4,467,447 | -0.58(-0.60%) |
Sep 24, 2019 | 97.61 | 97.61 | 94.84 | 95.17 | 6,113,162 | -1.18(-1.22%) |
Sep 23, 2019 | 95.14 | 97.79 | 94.96 | 96.35 | 6,350,238 | +1.87(+1.98%) |
Sep 20, 2019 | 95.93 | 96.15 | 94.42 | 94.48 | 4,821,601 | -1.06(-1.11%) |
Sep 19, 2019 | 96.15 | 96.31 | 94.67 | 95.54 | 3,329,229 | +0.80(+0.84%) |
Sep 18, 2019 | 94.88 | 95.38 | 93.90 | 94.75 | 3,350,491 | -0.27(-0.29%) |
Sep 17, 2019 | 94.44 | 95.18 | 94.05 | 95.02 | 4,893,453 | +0.28(+0.30%) |
Sep 16, 2019 | 94.99 | 95.60 | 94.15 | 94.74 | 5,241,522 | -0.91(-0.95%) |
Sep 13, 2019 | 96.61 | 96.69 | 95.51 | 95.65 | 2,831,812 | -0.84(-0.87%) |
Sep 12, 2019 | 96.90 | 97.18 | 96.15 | 96.49 | 3,596,706 | -0.03(-0.03%) |
Sep 11, 2019 | 96.28 | 97.00 | 95.56 | 96.52 | 4,180,724 | +0.12(+0.13%) |
Sep 10, 2019 | 95.14 | 96.39 | 94.63 | 96.39 | 4,457,999 | +0.78(+0.82%) |
Sep 09, 2019 | 97.08 | 97.67 | 95.23 | 95.61 | 5,651,688 | -1.68(-1.73%) |
Sep 06, 2019 | 96.50 | 98.26 | 96.37 | 97.30 | 5,954,800 | +1.16(+1.21%) |
Sep 05, 2019 | 96.76 | 96.90 | 95.85 | 96.14 | 4,679,670 | +1.05(+1.10%) |
Sep 04, 2019 | 94.77 | 95.59 | 94.60 | 95.09 | 4,475,110 | +0.58(+0.61%) |
Sep 03, 2019 | 94.57 | 95.20 | 93.90 | 94.52 | 4,507,131 | -0.29(-0.31%) |
Aug 30, 2019 | 96.10 | 96.84 | 94.62 | 94.81 | 5,996,461 | -0.79(-0.82%) |
Aug 29, 2019 | 95.65 | 96.15 | 94.71 | 95.60 | 5,868,219 | +1.36(+1.44%) |
Aug 28, 2019 | 92.71 | 94.52 | 92.56 | 94.24 | 7,498,338 | +1.51(+1.62%) |
Aug 27, 2019 | 93.01 | 93.09 | 92.35 | 92.74 | 6,006,572 | -0.06(-0.07%) |
Aug 26, 2019 | 92.92 | 93.66 | 91.91 | 92.80 | 6,304,384 | +1.13(+1.24%) |
Aug 23, 2019 | 92.80 | 93.83 | 91.45 | 91.66 | 10,159,617 | -2.51(-2.66%) |
Aug 22, 2019 | 93.35 | 94.35 | 91.57 | 94.17 | 19,315,436 | +2.94(+3.22%) |
Aug 21, 2019 | 88.46 | 91.57 | 86.92 | 91.23 | 46,813,568 | +15.47(+20.43%) |
Aug 20, 2019 | 76.38 | 77.16 | 75.76 | 75.76 | 9,939,820 | -0.35(-0.45%) |
Aug 19, 2019 | 76.03 | 76.36 | 75.34 | 76.10 | 8,366,243 | +2.08(+2.81%) |
Aug 16, 2019 | 73.22 | 74.24 | 73.10 | 74.02 | 5,530,333 | +1.45(+2.00%) |
Aug 15, 2019 | 73.27 | 73.88 | 72.08 | 72.57 | 6,130,750 | +0.59(+0.82%) |
Aug 14, 2019 | 71.95 | 73.15 | 71.33 | 71.98 | 7,976,535 | -2.07(-2.79%) |
Aug 13, 2019 | 71.72 | 76.15 | 71.38 | 74.04 | 9,595,498 | +1.93(+2.68%) |
Aug 12, 2019 | 71.48 | 72.21 | 71.24 | 72.11 | 5,508,373 | -0.33(-0.45%) |
Aug 09, 2019 | 73.39 | 74.16 | 72.12 | 72.44 | 5,650,132 | -1.22(-1.66%) |
Aug 08, 2019 | 73.60 | 74.38 | 72.94 | 73.66 | 5,078,818 | +0.69(+0.95%) |
Aug 07, 2019 | 72.02 | 73.17 | 71.31 | 72.96 | 5,417,635 | +0.21(+0.29%) |
Aug 06, 2019 | 71.34 | 73.14 | 70.99 | 72.75 | 6,310,039 | +1.74(+2.45%) |
Aug 05, 2019 | 71.46 | 71.70 | 70.34 | 71.01 | 8,254,487 | -0.64(-0.90%) |
Aug 02, 2019 | 72.30 | 72.72 | 71.59 | 71.65 | 5,841,493 | -0.97(-1.33%) |
Aug 01, 2019 | 75.76 | 76.51 | 71.22 | 72.62 | 8,070,991 | -3.32(-4.38%) |
Jul 31, 2019 | 76.32 | 76.92 | 75.44 | 75.94 | 5,086,157 | -0.42(-0.55%) |
Jul 30, 2019 | 76.71 | 76.73 | 75.78 | 76.36 | 3,109,717 | -0.31(-0.40%) |
Jul 29, 2019 | 76.61 | 76.87 | 76.17 | 76.67 | 3,787,127 | +0.15(+0.20%) |
Jul 26, 2019 | 77.21 | 77.21 | 75.92 | 76.52 | 6,047,870 | -0.80(-1.03%) |
Jul 25, 2019 | 78.07 | 78.25 | 76.84 | 77.32 | 4,099,943 | -0.98(-1.26%) |
Jul 24, 2019 | 77.37 | 78.68 | 77.10 | 78.31 | 3,645,972 | +0.48(+0.62%) |
Jul 23, 2019 | 77.13 | 77.84 | 76.20 | 77.82 | 4,896,637 | +1.16(+1.51%) |
Jul 22, 2019 | 77.57 | 77.91 | 76.36 | 76.66 | 3,237,695 | -0.69(-0.90%) |
Jul 19, 2019 | 78.09 | 78.35 | 77.35 | 77.36 | 3,891,256 | -0.43(-0.55%) |
Jul 18, 2019 | 76.92 | 77.81 | 76.50 | 77.79 | 4,377,667 | +0.56(+0.73%) |
Jul 17, 2019 | 77.39 | 77.45 | 76.66 | 77.23 | 4,175,388 | -0.40(-0.51%) |
Jul 16, 2019 | 76.84 | 78.07 | 76.56 | 77.62 | 6,003,149 | +1.33(+1.74%) |
Jul 15, 2019 | 76.95 | 77.53 | 75.99 | 76.29 | 3,611,261 | -0.64(-0.83%) |
Jul 12, 2019 | 76.51 | 78.12 | 76.23 | 76.94 | 5,383,457 | +0.93(+1.23%) |
Jul 11, 2019 | 75.94 | 76.66 | 75.64 | 76.00 | 6,037,442 | +0.55(+0.72%) |
Jul 10, 2019 | 77.22 | 77.35 | 75.31 | 75.46 | 6,414,732 | -1.84(-2.38%) |
Jul 09, 2019 | 77.76 | 78.58 | 77.17 | 77.30 | 4,535,678 | -0.85(-1.09%) |
Jul 08, 2019 | 77.83 | 78.59 | 77.31 | 78.15 | 5,386,245 | +0.24(+0.30%) |
Jul 05, 2019 | 77.13 | 78.03 | 76.86 | 77.91 | 2,311,795 | +0.65(+0.84%) |
Jul 03, 2019 | 76.91 | 77.33 | 76.84 | 77.26 | 1,743,972 | +0.76(+0.99%) |
Jul 02, 2019 | 76.39 | 76.51 | 75.80 | 76.51 | 2,643,498 | +0.09(+0.12%) |