Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.55 | 101.25 | 100.02 | 100.94 | 4,387,740 | +0.39(+0.38%) |
Sep 27, 2019 | 102.33 | 102.67 | 99.88 | 100.55 | 4,291,695 | -1.08(-1.07%) |
Sep 26, 2019 | 101.97 | 102.28 | 100.42 | 101.64 | 4,349,908 | -0.03(-0.03%) |
Sep 25, 2019 | 101.17 | 102.12 | 100.94 | 101.66 | 3,175,683 | +0.69(+0.68%) |
Sep 24, 2019 | 102.13 | 103.01 | 100.75 | 100.97 | 4,300,438 | -0.40(-0.40%) |
Sep 23, 2019 | 101.15 | 102.83 | 100.60 | 101.38 | 6,148,311 | -0.48(-0.47%) |
Sep 20, 2019 | 103.67 | 103.90 | 101.85 | 101.86 | 6,821,112 | -0.83(-0.81%) |
Sep 19, 2019 | 103.40 | 103.62 | 102.52 | 102.69 | 2,641,706 | -0.67(-0.65%) |
Sep 18, 2019 | 103.25 | 103.86 | 102.41 | 103.36 | 2,568,771 | -0.12(-0.12%) |
Sep 17, 2019 | 102.55 | 103.62 | 101.78 | 103.48 | 3,086,434 | +0.09(+0.09%) |
Sep 16, 2019 | 103.41 | 104.55 | 102.94 | 103.39 | 2,650,923 | -0.67(-0.64%) |
Sep 13, 2019 | 105.08 | 105.70 | 103.87 | 104.06 | 3,787,206 | -0.48(-0.46%) |
Sep 12, 2019 | 104.72 | 105.69 | 104.52 | 104.54 | 3,781,607 | +0.36(+0.34%) |
Sep 11, 2019 | 105.98 | 106.18 | 103.86 | 104.18 | 4,436,590 | -1.64(-1.55%) |
Sep 10, 2019 | 105.08 | 106.45 | 103.68 | 105.82 | 5,198,017 | +0.45(+0.43%) |
Sep 09, 2019 | 105.46 | 105.93 | 104.68 | 105.37 | 4,120,259 | +0.07(+0.07%) |
Sep 06, 2019 | 105.32 | 105.93 | 104.73 | 105.30 | 3,772,064 | +0.46(+0.44%) |
Sep 05, 2019 | 103.90 | 105.80 | 103.75 | 104.84 | 3,990,055 | +2.10(+2.05%) |
Sep 04, 2019 | 102.42 | 102.85 | 100.52 | 102.74 | 4,481,733 | +0.68(+0.67%) |
Sep 03, 2019 | 102.23 | 103.29 | 101.57 | 102.06 | 4,241,589 | -0.94(-0.91%) |
Aug 30, 2019 | 103.95 | 103.95 | 102.67 | 103.00 | 5,023,754 | -0.36(-0.35%) |
Aug 29, 2019 | 100.40 | 103.60 | 100.11 | 103.35 | 6,533,486 | +4.05(+4.08%) |
Aug 28, 2019 | 96.90 | 99.67 | 96.68 | 99.30 | 4,562,029 | +1.96(+2.02%) |
Aug 27, 2019 | 98.30 | 98.71 | 97.29 | 97.34 | 4,055,328 | -0.33(-0.34%) |
Aug 26, 2019 | 98.77 | 98.77 | 96.89 | 97.67 | 5,142,236 | +0.01(+0.01%) |
Aug 23, 2019 | 98.30 | 98.99 | 97.08 | 97.66 | 6,014,104 | -1.62(-1.64%) |
Aug 22, 2019 | 99.49 | 99.69 | 98.16 | 99.29 | 7,913,795 | +0.15(+0.15%) |
Aug 21, 2019 | 100.99 | 101.20 | 98.32 | 99.14 | 21,520,744 | +9.30(+10.35%) |
Aug 20, 2019 | 87.96 | 90.99 | 87.55 | 89.84 | 10,130,641 | +2.59(+2.97%) |
Aug 19, 2019 | 87.45 | 88.15 | 86.88 | 87.25 | 7,854,926 | +1.04(+1.20%) |
Aug 16, 2019 | 86.47 | 87.19 | 85.72 | 86.21 | 4,758,710 | +0.50(+0.58%) |
Aug 15, 2019 | 86.58 | 86.80 | 84.29 | 85.72 | 5,169,219 | -0.19(-0.22%) |
Aug 14, 2019 | 87.02 | 87.50 | 85.87 | 85.91 | 6,259,764 | -2.74(-3.10%) |
Aug 13, 2019 | 87.45 | 90.32 | 87.34 | 88.66 | 5,591,765 | +0.45(+0.51%) |
Aug 12, 2019 | 89.66 | 89.86 | 88.08 | 88.21 | 2,860,602 | -2.26(-2.50%) |
Aug 09, 2019 | 92.14 | 92.48 | 90.13 | 90.46 | 5,850,916 | -1.76(-1.91%) |
Aug 08, 2019 | 91.51 | 92.24 | 91.02 | 92.23 | 3,808,278 | +1.92(+2.12%) |
Aug 07, 2019 | 89.04 | 90.66 | 88.13 | 90.31 | 4,016,143 | +0.42(+0.47%) |
Aug 06, 2019 | 89.23 | 90.04 | 88.03 | 89.89 | 4,540,315 | +1.81(+2.05%) |
Aug 05, 2019 | 89.58 | 89.65 | 88.22 | 88.08 | 5,103,128 | -3.01(-3.31%) |
Aug 02, 2019 | 91.29 | 91.92 | 90.74 | 91.09 | 4,267,947 | -0.24(-0.26%) |
Aug 01, 2019 | 93.39 | 94.52 | 91.07 | 91.33 | 5,958,259 | -1.75(-1.88%) |
Jul 31, 2019 | 94.75 | 95.28 | 92.56 | 93.08 | 6,027,902 | -2.18(-2.28%) |
Jul 30, 2019 | 94.92 | 95.68 | 94.52 | 95.26 | 4,337,285 | -0.17(-0.18%) |
Jul 29, 2019 | 95.17 | 95.83 | 95.14 | 95.43 | 4,257,977 | +0.39(+0.42%) |
Jul 26, 2019 | 93.90 | 95.38 | 93.26 | 95.04 | 5,213,523 | +1.36(+1.45%) |
Jul 25, 2019 | 94.06 | 94.98 | 93.42 | 93.68 | 4,591,804 | -0.69(-0.73%) |
Jul 24, 2019 | 94.04 | 95.46 | 93.83 | 94.37 | 6,524,411 | +0.18(+0.19%) |
Jul 23, 2019 | 94.04 | 95.01 | 93.89 | 94.18 | 5,515,664 | +0.55(+0.59%) |
Jul 22, 2019 | 93.85 | 94.28 | 93.09 | 93.63 | 4,929,885 | +0.05(+0.05%) |
Jul 19, 2019 | 95.13 | 95.24 | 93.56 | 93.59 | 4,590,073 | -1.14(-1.20%) |
Jul 18, 2019 | 95.01 | 95.23 | 94.35 | 94.73 | 5,637,314 | -1.08(-1.12%) |
Jul 17, 2019 | 97.11 | 97.43 | 95.76 | 95.80 | 5,650,599 | -1.43(-1.47%) |
Jul 16, 2019 | 98.13 | 98.81 | 97.18 | 97.24 | 5,172,492 | -1.34(-1.36%) |
Jul 15, 2019 | 98.35 | 98.89 | 97.91 | 98.58 | 4,920,223 | +0.52(+0.53%) |
Jul 12, 2019 | 96.23 | 98.39 | 96.20 | 98.06 | 5,272,741 | +2.31(+2.41%) |
Jul 11, 2019 | 95.07 | 95.99 | 94.59 | 95.75 | 3,261,296 | +1.63(+1.74%) |
Jul 10, 2019 | 95.41 | 95.56 | 93.24 | 94.12 | 4,711,749 | -1.63(-1.70%) |
Jul 09, 2019 | 94.79 | 96.01 | 94.79 | 95.74 | 4,073,873 | +0.18(+0.19%) |
Jul 08, 2019 | 95.07 | 96.03 | 94.76 | 95.56 | 4,252,689 | +0.40(+0.42%) |
Jul 05, 2019 | 93.85 | 95.29 | 93.79 | 95.16 | 2,777,986 | +0.98(+1.04%) |
Jul 03, 2019 | 94.09 | 94.61 | 93.71 | 94.18 | 2,027,412 | +0.42(+0.45%) |
Jul 02, 2019 | 93.36 | 94.00 | 92.97 | 93.76 | 2,804,226 | +0.45(+0.48%) |