Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.07 | 102.94 | 102.08 | 102.79 | 3,235,214 | +0.75(+0.73%) |
Sep 27, 2019 | 102.08 | 102.51 | 101.51 | 102.04 | 2,862,911 | +0.43(+0.42%) |
Sep 26, 2019 | 102.08 | 102.08 | 100.93 | 101.61 | 2,344,557 | -0.52(-0.50%) |
Sep 25, 2019 | 101.42 | 102.85 | 101.18 | 102.12 | 3,734,662 | +0.91(+0.90%) |
Sep 24, 2019 | 102.27 | 102.91 | 100.73 | 101.22 | 3,754,016 | -0.91(-0.89%) |
Sep 23, 2019 | 102.77 | 103.70 | 102.00 | 102.12 | 3,582,356 | -1.42(-1.37%) |
Sep 20, 2019 | 102.79 | 103.73 | 102.31 | 103.54 | 6,206,336 | +1.36(+1.33%) |
Sep 19, 2019 | 103.46 | 103.59 | 102.00 | 102.19 | 4,371,450 | -1.65(-1.59%) |
Sep 18, 2019 | 102.19 | 104.06 | 101.84 | 103.83 | 4,800,868 | -1.16(-1.10%) |
Sep 17, 2019 | 104.42 | 105.10 | 103.85 | 104.99 | 2,376,353 | -0.16(-0.15%) |
Sep 16, 2019 | 104.71 | 105.48 | 104.14 | 105.14 | 2,674,634 | -0.09(-0.08%) |
Sep 13, 2019 | 105.68 | 105.90 | 104.94 | 105.23 | 3,622,150 | +0.09(+0.09%) |
Sep 12, 2019 | 105.36 | 106.05 | 104.50 | 105.14 | 2,593,085 | -0.25(-0.24%) |
Sep 11, 2019 | 105.02 | 105.43 | 103.98 | 105.39 | 2,839,923 | +0.39(+0.37%) |
Sep 10, 2019 | 103.97 | 105.06 | 103.60 | 105.00 | 3,579,069 | +0.63(+0.61%) |
Sep 09, 2019 | 103.80 | 104.82 | 103.18 | 104.36 | 3,360,035 | +1.36(+1.32%) |
Sep 06, 2019 | 104.24 | 104.56 | 102.73 | 103.01 | 2,467,263 | -0.96(-0.92%) |
Sep 05, 2019 | 102.94 | 105.12 | 102.94 | 103.97 | 3,327,979 | +1.48(+1.45%) |
Sep 04, 2019 | 101.71 | 102.89 | 101.60 | 102.48 | 3,185,828 | +1.83(+1.82%) |
Sep 03, 2019 | 100.93 | 101.55 | 99.67 | 100.65 | 2,310,454 | -1.14(-1.12%) |
Aug 30, 2019 | 102.59 | 102.81 | 101.69 | 101.79 | 2,575,909 | +0.25(+0.24%) |
Aug 29, 2019 | 101.06 | 102.52 | 100.66 | 101.54 | 3,158,141 | +1.75(+1.75%) |
Aug 28, 2019 | 97.68 | 100.19 | 97.23 | 99.79 | 3,042,436 | +1.89(+1.93%) |
Aug 27, 2019 | 98.37 | 98.65 | 97.33 | 97.90 | 3,361,967 | -0.20(-0.20%) |
Aug 26, 2019 | 96.97 | 98.44 | 96.54 | 98.10 | 3,748,708 | +2.64(+2.77%) |
Aug 23, 2019 | 98.08 | 98.35 | 94.80 | 95.46 | 5,100,992 | -3.38(-3.42%) |
Aug 22, 2019 | 99.80 | 100.31 | 97.89 | 98.84 | 3,502,997 | -0.61(-0.61%) |
Aug 21, 2019 | 99.78 | 100.02 | 98.92 | 99.45 | 2,222,928 | +0.76(+0.77%) |
Aug 20, 2019 | 99.72 | 99.92 | 98.62 | 98.69 | 3,031,009 | -1.50(-1.50%) |
Aug 19, 2019 | 100.09 | 100.80 | 99.73 | 100.19 | 2,777,700 | +1.28(+1.29%) |
Aug 16, 2019 | 97.71 | 99.02 | 97.71 | 98.91 | 3,174,627 | +2.02(+2.09%) |
Aug 15, 2019 | 97.56 | 97.67 | 95.87 | 96.88 | 4,347,479 | -0.12(-0.12%) |
Aug 14, 2019 | 97.62 | 98.12 | 96.88 | 97.00 | 4,438,904 | -1.52(-1.55%) |
Aug 13, 2019 | 97.31 | 100.31 | 97.18 | 98.53 | 3,312,155 | +0.81(+0.83%) |
Aug 12, 2019 | 97.93 | 98.62 | 97.36 | 97.72 | 1,910,615 | -0.74(-0.75%) |
Aug 09, 2019 | 99.73 | 99.89 | 98.19 | 98.46 | 2,485,061 | -1.53(-1.53%) |
Aug 08, 2019 | 99.13 | 100.20 | 98.88 | 99.99 | 2,760,764 | +1.82(+1.85%) |
Aug 07, 2019 | 96.66 | 98.30 | 95.45 | 98.17 | 4,149,174 | +0.35(+0.36%) |
Aug 06, 2019 | 98.34 | 98.61 | 96.62 | 97.82 | 5,731,519 | +0.13(+0.13%) |
Aug 05, 2019 | 98.23 | 98.43 | 96.65 | 97.69 | 5,093,880 | -2.00(-2.01%) |
Aug 02, 2019 | 99.22 | 100.45 | 98.93 | 99.69 | 4,313,764 | +0.19(+0.19%) |
Aug 01, 2019 | 101.38 | 102.73 | 99.15 | 99.50 | 6,003,711 | -2.12(-2.08%) |
Jul 31, 2019 | 101.78 | 103.09 | 100.53 | 101.62 | 5,713,005 | -0.29(-0.28%) |
Jul 30, 2019 | 100.10 | 102.56 | 99.66 | 101.91 | 3,839,280 | +0.90(+0.89%) |
Jul 29, 2019 | 101.55 | 101.90 | 100.46 | 101.01 | 4,903,419 | -1.56(-1.52%) |
Jul 26, 2019 | 99.93 | 103.18 | 99.89 | 102.57 | 10,024,068 | +1.98(+1.97%) |
Jul 25, 2019 | 98.07 | 100.62 | 97.72 | 100.58 | 10,512,034 | +3.28(+3.37%) |
Jul 24, 2019 | 93.63 | 97.86 | 93.23 | 97.30 | 14,208,506 | +7.76(+8.66%) |
Jul 23, 2019 | 88.87 | 89.58 | 88.47 | 89.54 | 3,952,698 | +1.07(+1.21%) |
Jul 22, 2019 | 88.39 | 88.85 | 88.16 | 88.47 | 2,933,664 | +0.60(+0.68%) |
Jul 19, 2019 | 87.79 | 89.17 | 87.75 | 87.88 | 3,540,783 | +0.43(+0.50%) |
Jul 18, 2019 | 86.68 | 87.58 | 86.61 | 87.44 | 2,773,368 | +0.48(+0.56%) |
Jul 17, 2019 | 89.38 | 89.38 | 86.83 | 86.96 | 4,317,351 | -2.88(-3.20%) |
Jul 16, 2019 | 90.38 | 91.47 | 89.79 | 89.83 | 3,477,951 | -0.15(-0.17%) |
Jul 15, 2019 | 89.79 | 90.38 | 88.93 | 89.99 | 2,690,101 | -0.10(-0.11%) |
Jul 12, 2019 | 88.21 | 90.34 | 88.21 | 90.09 | 4,163,165 | +2.19(+2.50%) |
Jul 11, 2019 | 86.46 | 87.94 | 86.30 | 87.89 | 2,139,619 | +1.45(+1.68%) |
Jul 10, 2019 | 86.98 | 87.14 | 86.13 | 86.44 | 2,341,739 | -0.09(-0.11%) |
Jul 09, 2019 | 86.45 | 86.56 | 86.05 | 86.53 | 2,295,277 | -0.16(-0.19%) |
Jul 08, 2019 | 86.51 | 87.34 | 86.51 | 86.69 | 1,969,500 | -0.43(-0.49%) |
Jul 05, 2019 | 87.43 | 87.43 | 86.12 | 87.12 | 1,848,101 | -0.66(-0.76%) |
Jul 03, 2019 | 86.95 | 87.79 | 86.64 | 87.78 | 1,402,887 | +1.02(+1.18%) |
Jul 02, 2019 | 87.72 | 87.72 | 86.18 | 86.76 | 2,375,039 | -0.83(-0.94%) |