Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.47 | 99.98 | 99.47 | 99.78 | 1,154,083 | +0.47(+0.47%) |
Sep 27, 2019 | 99.92 | 100.07 | 98.76 | 99.31 | 402,629 | -0.35(-0.35%) |
Sep 26, 2019 | 99.93 | 99.93 | 99.18 | 99.66 | 435,108 | -0.24(-0.24%) |
Sep 25, 2019 | 99.33 | 100.04 | 98.96 | 99.90 | 352,566 | +0.56(+0.57%) |
Sep 24, 2019 | 100.47 | 100.52 | 98.98 | 99.33 | 942,832 | -0.81(-0.81%) |
Sep 23, 2019 | 99.79 | 100.36 | 99.69 | 100.15 | 313,613 | +0.11(+0.11%) |
Sep 20, 2019 | 100.67 | 100.88 | 99.92 | 100.04 | 1,252,432 | -0.45(-0.45%) |
Sep 19, 2019 | 100.86 | 101.04 | 100.38 | 100.49 | 272,347 | -0.28(-0.27%) |
Sep 18, 2019 | 100.69 | 100.77 | 99.88 | 100.76 | 429,323 | -0.11(-0.11%) |
Sep 17, 2019 | 100.78 | 100.90 | 100.44 | 100.87 | 308,657 | +0.02(+0.02%) |
Sep 16, 2019 | 100.55 | 100.94 | 100.39 | 100.85 | 360,760 | +0.07(+0.07%) |
Sep 13, 2019 | 101.02 | 101.30 | 100.73 | 100.78 | 308,890 | +0.02(+0.02%) |
Sep 12, 2019 | 100.90 | 101.07 | 100.38 | 100.76 | 569,027 | +0.12(+0.12%) |
Sep 11, 2019 | 99.93 | 100.67 | 99.48 | 100.64 | 700,077 | +0.76(+0.76%) |
Sep 10, 2019 | 99.19 | 99.88 | 98.92 | 99.88 | 555,691 | +0.46(+0.46%) |
Sep 09, 2019 | 99.18 | 99.43 | 98.95 | 99.42 | 414,011 | +0.54(+0.55%) |
Sep 06, 2019 | 98.80 | 99.10 | 98.56 | 98.88 | 422,629 | +0.24(+0.24%) |
Sep 05, 2019 | 98.16 | 98.94 | 98.11 | 98.64 | 572,057 | +1.42(+1.46%) |
Sep 04, 2019 | 96.85 | 97.24 | 96.70 | 97.22 | 587,739 | +1.14(+1.19%) |
Sep 03, 2019 | 96.00 | 96.30 | 95.52 | 96.08 | 459,766 | -0.54(-0.56%) |
Aug 30, 2019 | 97.02 | 97.26 | 96.41 | 96.62 | 1,117,469 | +0.04(+0.04%) |
Aug 29, 2019 | 96.22 | 96.77 | 95.97 | 96.58 | 621,166 | +1.29(+1.35%) |
Aug 28, 2019 | 94.25 | 95.38 | 94.08 | 95.30 | 457,125 | +0.82(+0.87%) |
Aug 27, 2019 | 95.46 | 95.61 | 94.33 | 94.48 | 479,323 | -0.53(-0.56%) |
Aug 26, 2019 | 94.96 | 95.13 | 94.38 | 95.01 | 692,201 | +0.83(+0.88%) |
Aug 23, 2019 | 96.28 | 96.78 | 93.79 | 94.18 | 932,439 | -2.62(-2.71%) |
Aug 22, 2019 | 96.95 | 97.21 | 96.26 | 96.80 | 367,287 | +0.06(+0.07%) |
Aug 21, 2019 | 96.69 | 96.84 | 96.52 | 96.74 | 353,534 | +0.78(+0.81%) |
Aug 20, 2019 | 96.53 | 96.61 | 95.91 | 95.96 | 481,478 | -0.78(-0.81%) |
Aug 19, 2019 | 96.65 | 97.04 | 96.47 | 96.74 | 496,009 | +1.10(+1.15%) |
Aug 16, 2019 | 94.61 | 95.76 | 94.61 | 95.64 | 614,733 | +1.53(+1.62%) |
Aug 15, 2019 | 94.37 | 94.50 | 93.46 | 94.11 | 838,312 | +0.03(+0.03%) |
Aug 14, 2019 | 95.60 | 95.63 | 93.99 | 94.08 | 763,304 | -2.98(-3.07%) |
Aug 13, 2019 | 95.64 | 97.79 | 95.46 | 97.06 | 448,668 | +1.24(+1.29%) |
Aug 12, 2019 | 96.53 | 96.59 | 95.48 | 95.82 | 478,226 | -1.24(-1.28%) |
Aug 09, 2019 | 97.57 | 97.69 | 96.59 | 97.06 | 479,226 | -0.90(-0.92%) |
Aug 08, 2019 | 96.67 | 98.01 | 96.60 | 97.96 | 497,383 | +1.74(+1.80%) |
Aug 07, 2019 | 94.96 | 96.46 | 94.30 | 96.22 | 1,113,250 | +0.13(+0.13%) |
Aug 06, 2019 | 95.56 | 96.15 | 94.83 | 96.09 | 1,150,732 | +1.06(+1.11%) |
Aug 05, 2019 | 96.46 | 96.46 | 94.26 | 95.04 | 1,584,943 | -2.77(-2.84%) |
Aug 02, 2019 | 98.33 | 98.34 | 97.33 | 97.81 | 708,554 | -0.79(-0.80%) |
Aug 01, 2019 | 99.84 | 100.54 | 98.23 | 98.60 | 1,003,930 | -1.28(-1.28%) |
Jul 31, 2019 | 100.83 | 100.98 | 99.11 | 99.88 | 614,323 | -1.00(-0.99%) |
Jul 30, 2019 | 100.25 | 100.88 | 100.03 | 100.88 | 283,970 | +0.09(+0.09%) |
Jul 29, 2019 | 101.08 | 101.08 | 100.65 | 100.79 | 537,330 | -0.29(-0.29%) |
Jul 26, 2019 | 100.72 | 101.13 | 100.59 | 101.08 | 1,203,562 | +0.50(+0.50%) |
Jul 25, 2019 | 101.06 | 101.06 | 100.36 | 100.58 | 453,830 | -0.65(-0.64%) |
Jul 24, 2019 | 100.43 | 101.28 | 100.31 | 101.23 | 390,882 | +0.67(+0.67%) |
Jul 23, 2019 | 99.99 | 100.59 | 99.89 | 100.56 | 447,065 | +0.86(+0.87%) |
Jul 22, 2019 | 99.85 | 99.98 | 99.53 | 99.70 | 450,384 | +0.03(+0.03%) |
Jul 19, 2019 | 100.39 | 100.52 | 99.63 | 99.67 | 446,356 | -0.42(-0.42%) |
Jul 18, 2019 | 99.51 | 100.25 | 99.40 | 100.09 | 295,703 | +0.39(+0.39%) |
Jul 17, 2019 | 100.54 | 100.54 | 99.71 | 99.71 | 347,383 | -0.84(-0.83%) |
Jul 16, 2019 | 100.72 | 100.93 | 100.46 | 100.54 | 520,751 | -0.20(-0.20%) |
Jul 15, 2019 | 100.93 | 100.93 | 100.53 | 100.74 | 359,646 | -0.08(-0.08%) |
Jul 12, 2019 | 100.29 | 100.86 | 100.26 | 100.83 | 412,942 | +0.68(+0.68%) |
Jul 11, 2019 | 100.09 | 100.19 | 99.64 | 100.15 | 375,842 | +0.20(+0.20%) |
Jul 10, 2019 | 100.16 | 100.39 | 99.73 | 99.94 | 806,657 | +0.11(+0.11%) |
Jul 09, 2019 | 99.43 | 99.88 | 99.37 | 99.83 | 403,667 | -0.04(-0.04%) |
Jul 08, 2019 | 100.05 | 100.28 | 99.65 | 99.87 | 380,528 | -0.55(-0.55%) |
Jul 05, 2019 | 100.11 | 100.45 | 99.49 | 100.42 | 422,738 | -0.13(-0.13%) |
Jul 03, 2019 | 99.94 | 100.56 | 99.93 | 100.55 | 248,919 | +0.91(+0.91%) |
Jul 02, 2019 | 99.68 | 99.75 | 99.25 | 99.64 | 885,025 | -0.11(-0.11%) |