Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.08 | 99.58 | 99.08 | 99.38 | 1,158,707 | +0.47(+0.47%) |
Sep 27, 2019 | 99.52 | 99.67 | 98.37 | 98.91 | 404,242 | -0.35(-0.35%) |
Sep 26, 2019 | 99.53 | 99.53 | 98.78 | 99.26 | 436,851 | -0.24(-0.24%) |
Sep 25, 2019 | 98.94 | 99.64 | 98.56 | 99.50 | 353,978 | +0.56(+0.57%) |
Sep 24, 2019 | 100.07 | 100.11 | 98.58 | 98.94 | 946,609 | -0.81(-0.81%) |
Sep 23, 2019 | 99.39 | 99.96 | 99.29 | 99.75 | 314,869 | +0.11(+0.11%) |
Sep 20, 2019 | 100.27 | 100.48 | 99.52 | 99.64 | 1,257,448 | -0.45(-0.45%) |
Sep 19, 2019 | 100.46 | 100.64 | 99.98 | 100.08 | 273,438 | -0.28(-0.27%) |
Sep 18, 2019 | 100.29 | 100.37 | 99.48 | 100.36 | 431,043 | -0.11(-0.11%) |
Sep 17, 2019 | 100.38 | 100.50 | 100.04 | 100.47 | 309,893 | +0.02(+0.02%) |
Sep 16, 2019 | 100.15 | 100.53 | 99.99 | 100.45 | 362,205 | +0.07(+0.07%) |
Sep 13, 2019 | 100.62 | 100.89 | 100.33 | 100.38 | 310,127 | +0.02(+0.02%) |
Sep 12, 2019 | 100.50 | 100.67 | 99.98 | 100.36 | 571,307 | +0.12(+0.12%) |
Sep 11, 2019 | 99.54 | 100.26 | 99.08 | 100.24 | 702,881 | +0.76(+0.76%) |
Sep 10, 2019 | 98.79 | 99.48 | 98.53 | 99.48 | 557,917 | +0.46(+0.46%) |
Sep 09, 2019 | 98.79 | 99.03 | 98.56 | 99.02 | 415,669 | +0.54(+0.55%) |
Sep 06, 2019 | 98.40 | 98.71 | 98.17 | 98.48 | 424,322 | +0.24(+0.24%) |
Sep 05, 2019 | 97.77 | 98.55 | 97.72 | 98.25 | 574,349 | +1.42(+1.46%) |
Sep 04, 2019 | 96.46 | 96.85 | 96.31 | 96.83 | 590,094 | +1.13(+1.19%) |
Sep 03, 2019 | 95.62 | 95.91 | 95.13 | 95.69 | 461,608 | -0.54(-0.56%) |
Aug 30, 2019 | 96.64 | 96.87 | 96.02 | 96.23 | 1,121,945 | +0.04(+0.04%) |
Aug 29, 2019 | 95.84 | 96.39 | 95.59 | 96.20 | 623,655 | +1.28(+1.35%) |
Aug 28, 2019 | 93.87 | 95.00 | 93.70 | 94.91 | 458,956 | +0.81(+0.87%) |
Aug 27, 2019 | 95.08 | 95.23 | 93.95 | 94.10 | 481,243 | -0.53(-0.56%) |
Aug 26, 2019 | 94.59 | 94.75 | 94.01 | 94.63 | 694,974 | +0.82(+0.88%) |
Aug 23, 2019 | 95.89 | 96.40 | 93.41 | 93.81 | 936,174 | -2.61(-2.70%) |
Aug 22, 2019 | 96.56 | 96.82 | 95.88 | 96.42 | 368,759 | +0.06(+0.07%) |
Aug 21, 2019 | 96.31 | 96.46 | 96.13 | 96.35 | 354,950 | +0.78(+0.81%) |
Aug 20, 2019 | 96.14 | 96.22 | 95.53 | 95.57 | 483,406 | -0.78(-0.81%) |
Aug 19, 2019 | 96.27 | 96.65 | 96.09 | 96.35 | 497,996 | +1.10(+1.15%) |
Aug 16, 2019 | 94.23 | 95.38 | 94.23 | 95.25 | 617,195 | +1.52(+1.62%) |
Aug 15, 2019 | 93.99 | 94.12 | 93.09 | 93.73 | 841,670 | +0.03(+0.03%) |
Aug 14, 2019 | 95.22 | 95.24 | 93.62 | 93.71 | 766,361 | -2.96(-3.07%) |
Aug 13, 2019 | 95.26 | 97.40 | 95.08 | 96.67 | 450,465 | +1.24(+1.29%) |
Aug 12, 2019 | 96.14 | 96.21 | 95.10 | 95.44 | 480,141 | -1.24(-1.28%) |
Aug 09, 2019 | 97.18 | 97.30 | 96.21 | 96.67 | 481,146 | -0.90(-0.92%) |
Aug 08, 2019 | 96.29 | 97.61 | 96.21 | 97.57 | 499,375 | +1.73(+1.80%) |
Aug 07, 2019 | 94.58 | 96.08 | 93.93 | 95.84 | 1,117,710 | +0.13(+0.13%) |
Aug 06, 2019 | 95.18 | 95.77 | 94.45 | 95.71 | 1,155,341 | +1.05(+1.11%) |
Aug 05, 2019 | 96.08 | 96.08 | 93.88 | 94.66 | 1,591,291 | -2.76(-2.84%) |
Aug 02, 2019 | 97.93 | 97.94 | 96.94 | 97.42 | 711,392 | -0.79(-0.80%) |
Aug 01, 2019 | 99.44 | 100.14 | 97.83 | 98.21 | 1,007,952 | -1.27(-1.28%) |
Jul 31, 2019 | 100.43 | 100.58 | 98.71 | 99.48 | 616,783 | -1.00(-0.99%) |
Jul 30, 2019 | 99.85 | 100.48 | 99.63 | 100.48 | 285,107 | +0.09(+0.09%) |
Jul 29, 2019 | 100.68 | 100.68 | 100.25 | 100.39 | 539,482 | -0.29(-0.29%) |
Jul 26, 2019 | 100.32 | 100.73 | 100.19 | 100.68 | 1,208,383 | +0.50(+0.50%) |
Jul 25, 2019 | 100.66 | 100.66 | 99.96 | 100.18 | 455,648 | -0.65(-0.64%) |
Jul 24, 2019 | 100.03 | 100.88 | 99.91 | 100.83 | 392,448 | +0.67(+0.67%) |
Jul 23, 2019 | 99.59 | 100.19 | 99.49 | 100.16 | 448,855 | +0.86(+0.87%) |
Jul 22, 2019 | 99.45 | 99.58 | 99.13 | 99.30 | 452,188 | +0.03(+0.03%) |
Jul 19, 2019 | 99.99 | 100.12 | 99.23 | 99.27 | 448,144 | -0.42(-0.42%) |
Jul 18, 2019 | 99.12 | 99.85 | 99.01 | 99.69 | 296,887 | +0.38(+0.39%) |
Jul 17, 2019 | 100.14 | 100.14 | 99.31 | 99.31 | 348,774 | -0.83(-0.83%) |
Jul 16, 2019 | 100.32 | 100.52 | 100.06 | 100.14 | 522,837 | -0.20(-0.20%) |
Jul 15, 2019 | 100.52 | 100.52 | 100.13 | 100.34 | 361,086 | -0.08(-0.08%) |
Jul 12, 2019 | 99.89 | 100.46 | 99.86 | 100.42 | 414,596 | +0.68(+0.68%) |
Jul 11, 2019 | 99.69 | 99.79 | 99.24 | 99.75 | 377,348 | +0.20(+0.20%) |
Jul 10, 2019 | 99.76 | 99.99 | 99.33 | 99.55 | 809,889 | +0.11(+0.11%) |
Jul 09, 2019 | 99.03 | 99.48 | 98.97 | 99.44 | 405,284 | -0.04(-0.04%) |
Jul 08, 2019 | 99.66 | 99.88 | 99.25 | 99.47 | 382,052 | -0.55(-0.55%) |
Jul 05, 2019 | 99.71 | 100.05 | 99.10 | 100.02 | 424,431 | -0.13(-0.13%) |
Jul 03, 2019 | 99.55 | 100.16 | 99.53 | 100.15 | 249,916 | +0.91(+0.91%) |
Jul 02, 2019 | 99.28 | 99.35 | 98.85 | 99.24 | 888,570 | -0.11(-0.11%) |