Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.39 | 86.87 | 85.46 | 86.80 | 55,189,240 | +0.52(+0.61%) |
Sep 27, 2019 | 87.40 | 87.46 | 85.69 | 86.27 | 78,960,000 | -0.72(-0.83%) |
Sep 26, 2019 | 88.14 | 88.17 | 86.58 | 86.99 | 71,406,376 | -1.31(-1.48%) |
Sep 25, 2019 | 87.37 | 88.65 | 86.15 | 88.30 | 70,598,800 | +1.22(+1.40%) |
Sep 24, 2019 | 89.53 | 89.78 | 86.78 | 87.08 | 92,686,896 | -2.18(-2.45%) |
Sep 23, 2019 | 88.85 | 89.64 | 88.37 | 89.27 | 62,697,760 | -0.44(-0.49%) |
Sep 20, 2019 | 91.09 | 91.53 | 89.05 | 89.71 | 111,116,000 | -1.37(-1.50%) |
Sep 19, 2019 | 91.05 | 91.63 | 90.89 | 91.08 | 41,528,580 | +0.20(+0.22%) |
Sep 18, 2019 | 90.85 | 91.10 | 89.78 | 90.87 | 50,696,300 | -0.25(-0.28%) |
Sep 17, 2019 | 90.35 | 91.20 | 90.20 | 91.13 | 40,647,020 | +0.74(+0.81%) |
Sep 16, 2019 | 91.20 | 91.28 | 90.01 | 90.39 | 73,474,136 | -1.58(-1.71%) |
Sep 13, 2019 | 92.10 | 92.31 | 91.76 | 91.97 | 39,426,000 | -0.21(-0.23%) |
Sep 12, 2019 | 91.88 | 92.68 | 91.71 | 92.18 | 56,428,900 | +1.03(+1.13%) |
Sep 11, 2019 | 90.61 | 91.67 | 90.45 | 91.15 | 48,407,500 | +0.12(+0.13%) |
Sep 10, 2019 | 91.14 | 91.29 | 90.27 | 91.03 | 52,261,320 | -0.54(-0.59%) |
Sep 09, 2019 | 92.05 | 92.50 | 91.23 | 91.57 | 59,968,000 | -0.11(-0.12%) |
Sep 06, 2019 | 91.91 | 92.03 | 91.32 | 91.68 | 49,938,000 | -0.36(-0.39%) |
Sep 05, 2019 | 91.10 | 92.10 | 90.78 | 92.04 | 66,364,580 | +2.00(+2.23%) |
Sep 04, 2019 | 90.25 | 90.38 | 89.81 | 90.03 | 46,510,140 | +0.54(+0.60%) |
Sep 03, 2019 | 88.50 | 90.04 | 88.40 | 89.49 | 70,893,240 | +0.68(+0.76%) |
Aug 30, 2019 | 89.87 | 89.99 | 88.23 | 88.81 | 61,282,000 | -0.51(-0.57%) |
Aug 29, 2019 | 89.15 | 89.93 | 88.86 | 89.32 | 60,324,060 | +1.11(+1.26%) |
Aug 28, 2019 | 87.75 | 88.39 | 87.20 | 88.21 | 48,412,500 | +0.12(+0.14%) |
Aug 27, 2019 | 88.79 | 88.97 | 87.33 | 88.09 | 60,508,220 | -0.35(-0.40%) |
Aug 26, 2019 | 88.35 | 88.50 | 87.18 | 88.44 | 61,650,580 | +0.96(+1.10%) |
Aug 23, 2019 | 89.65 | 90.24 | 87.26 | 87.48 | 105,556,000 | -2.80(-3.10%) |
Aug 22, 2019 | 91.40 | 91.47 | 90.00 | 90.28 | 53,129,660 | -0.90(-0.98%) |
Aug 21, 2019 | 90.97 | 91.48 | 90.75 | 91.18 | 40,707,800 | +1.11(+1.23%) |
Aug 20, 2019 | 90.72 | 90.84 | 89.99 | 90.07 | 38,619,920 | -0.74(-0.81%) |
Aug 19, 2019 | 90.90 | 91.30 | 90.63 | 90.81 | 56,361,780 | +1.18(+1.31%) |
Aug 16, 2019 | 89.64 | 90.15 | 89.23 | 89.63 | 61,084,000 | +0.78(+0.88%) |
Aug 15, 2019 | 89.10 | 89.40 | 88.10 | 88.85 | 76,066,656 | +0.70(+0.80%) |
Aug 14, 2019 | 89.65 | 89.78 | 87.86 | 88.15 | 97,760,416 | -3.07(-3.37%) |
Aug 13, 2019 | 89.15 | 91.59 | 89.00 | 91.22 | 81,454,056 | +1.97(+2.21%) |
Aug 12, 2019 | 89.80 | 90.05 | 88.85 | 89.25 | 58,070,000 | -1.13(-1.25%) |
Aug 09, 2019 | 91.45 | 91.55 | 90.11 | 90.38 | 57,594,000 | -1.27(-1.38%) |
Aug 08, 2019 | 90.30 | 91.71 | 89.91 | 91.64 | 73,839,776 | +1.97(+2.20%) |
Aug 07, 2019 | 88.70 | 89.95 | 87.85 | 89.67 | 90,442,056 | +0.28(+0.31%) |
Aug 06, 2019 | 89.61 | 89.69 | 87.67 | 89.39 | 101,335,456 | +1.13(+1.29%) |
Aug 05, 2019 | 88.51 | 89.43 | 87.44 | 88.26 | 120,724,176 | -2.91(-3.19%) |
Aug 02, 2019 | 92.25 | 92.32 | 90.40 | 91.16 | 99,124,000 | -1.60(-1.73%) |
Aug 01, 2019 | 93.59 | 94.90 | 92.20 | 92.77 | 94,215,776 | -0.57(-0.61%) |
Jul 31, 2019 | 94.91 | 94.98 | 92.47 | 93.34 | 89,369,776 | -1.59(-1.67%) |
Jul 30, 2019 | 94.56 | 95.49 | 94.17 | 94.93 | 58,172,620 | -0.70(-0.73%) |
Jul 29, 2019 | 96.50 | 96.61 | 94.53 | 95.62 | 89,825,720 | -1.53(-1.57%) |
Jul 26, 2019 | 97.10 | 97.54 | 96.23 | 97.15 | 98,542,000 | -1.54(-1.56%) |
Jul 25, 2019 | 100.05 | 100.06 | 98.64 | 98.69 | 82,467,000 | -1.35(-1.35%) |
Jul 24, 2019 | 98.47 | 100.06 | 98.29 | 100.04 | 52,563,540 | +0.32(+0.32%) |
Jul 23, 2019 | 99.80 | 99.89 | 98.66 | 99.72 | 53,954,560 | +0.44(+0.45%) |
Jul 22, 2019 | 98.56 | 99.45 | 97.91 | 99.28 | 58,065,920 | +1.06(+1.07%) |
Jul 19, 2019 | 99.56 | 99.80 | 98.11 | 98.23 | 63,712,000 | -0.67(-0.68%) |
Jul 18, 2019 | 99.00 | 99.38 | 97.58 | 98.89 | 70,011,656 | -0.71(-0.71%) |
Jul 17, 2019 | 100.35 | 100.60 | 99.60 | 99.60 | 51,138,100 | -0.89(-0.89%) |
Jul 16, 2019 | 100.53 | 101.32 | 100.06 | 100.50 | 52,265,900 | -0.55(-0.55%) |
Jul 15, 2019 | 101.07 | 101.14 | 100.08 | 101.05 | 59,570,680 | +0.50(+0.50%) |
Jul 12, 2019 | 100.41 | 100.85 | 100.19 | 100.55 | 50,184,000 | +0.50(+0.50%) |
Jul 11, 2019 | 101.28 | 101.79 | 99.77 | 100.05 | 86,324,856 | -0.82(-0.81%) |
Jul 10, 2019 | 99.83 | 101.25 | 99.77 | 100.87 | 98,556,840 | +1.46(+1.46%) |
Jul 09, 2019 | 97.39 | 99.50 | 97.17 | 99.42 | 86,857,360 | +1.80(+1.84%) |
Jul 08, 2019 | 96.71 | 97.80 | 96.41 | 97.62 | 57,599,360 | +0.47(+0.48%) |
Jul 05, 2019 | 96.43 | 97.30 | 96.27 | 97.15 | 52,566,000 | +0.20(+0.20%) |
Jul 03, 2019 | 96.79 | 97.08 | 96.53 | 96.95 | 33,804,000 | +0.23(+0.24%) |
Jul 02, 2019 | 95.97 | 96.74 | 95.33 | 96.72 | 52,981,000 | +0.70(+0.73%) |