Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.73 | 101.39 | 98.82 | 101.22 | 2,799,694 | +2.48(+2.51%) |
Sep 27, 2019 | 100.27 | 100.78 | 97.72 | 98.74 | 3,030,359 | -1.74(-1.73%) |
Sep 26, 2019 | 100.45 | 101.79 | 99.96 | 100.49 | 3,510,468 | +0.21(+0.21%) |
Sep 25, 2019 | 96.53 | 100.46 | 95.32 | 100.27 | 3,315,141 | +3.97(+4.12%) |
Sep 24, 2019 | 98.54 | 99.37 | 96.08 | 96.31 | 2,163,852 | -1.99(-2.03%) |
Sep 23, 2019 | 97.14 | 99.19 | 96.69 | 98.30 | 1,883,869 | +1.16(+1.19%) |
Sep 20, 2019 | 100.53 | 100.98 | 96.85 | 97.14 | 3,608,726 | -3.30(-3.29%) |
Sep 19, 2019 | 100.24 | 101.10 | 100.03 | 100.44 | 1,547,934 | +0.50(+0.50%) |
Sep 18, 2019 | 99.41 | 100.97 | 98.62 | 99.94 | 1,360,860 | +0.06(+0.06%) |
Sep 17, 2019 | 98.93 | 100.09 | 98.54 | 99.88 | 1,608,239 | -0.69(-0.68%) |
Sep 16, 2019 | 101.26 | 101.90 | 99.53 | 100.57 | 2,135,626 | -2.07(-2.01%) |
Sep 13, 2019 | 101.61 | 103.28 | 100.88 | 102.64 | 1,889,052 | +1.00(+0.98%) |
Sep 12, 2019 | 101.98 | 103.52 | 101.40 | 101.64 | 3,281,179 | +0.03(+0.03%) |
Sep 11, 2019 | 99.42 | 102.10 | 99.40 | 101.61 | 3,700,141 | +1.98(+1.98%) |
Sep 10, 2019 | 98.44 | 100.65 | 97.83 | 99.64 | 3,652,645 | +0.43(+0.44%) |
Sep 09, 2019 | 98.38 | 100.22 | 96.81 | 99.20 | 3,171,091 | +1.46(+1.49%) |
Sep 06, 2019 | 97.59 | 97.91 | 96.57 | 97.74 | 1,539,792 | -0.18(-0.18%) |
Sep 05, 2019 | 94.83 | 98.65 | 94.82 | 97.92 | 3,547,388 | +3.83(+4.07%) |
Sep 04, 2019 | 92.63 | 94.32 | 92.54 | 94.09 | 2,096,607 | +2.48(+2.70%) |
Sep 03, 2019 | 92.92 | 93.60 | 91.45 | 91.61 | 2,059,684 | -2.74(-2.91%) |
Aug 30, 2019 | 94.44 | 95.34 | 93.81 | 94.35 | 1,774,809 | +0.54(+0.57%) |
Aug 29, 2019 | 94.21 | 95.12 | 93.53 | 93.82 | 1,868,025 | +1.18(+1.28%) |
Aug 28, 2019 | 90.84 | 92.84 | 90.28 | 92.63 | 1,829,092 | +1.44(+1.58%) |
Aug 27, 2019 | 92.34 | 93.37 | 90.82 | 91.19 | 2,680,090 | +0.01(+0.01%) |
Aug 26, 2019 | 92.04 | 92.32 | 90.69 | 91.18 | 2,727,004 | +0.67(+0.73%) |
Aug 23, 2019 | 93.91 | 94.34 | 89.75 | 90.52 | 5,675,385 | -4.90(-5.13%) |
Aug 22, 2019 | 95.66 | 96.25 | 94.52 | 95.42 | 1,369,807 | -0.06(-0.07%) |
Aug 21, 2019 | 95.20 | 96.69 | 94.79 | 95.48 | 1,513,570 | +0.45(+0.48%) |
Aug 20, 2019 | 95.93 | 95.93 | 94.72 | 95.03 | 1,949,018 | -0.55(-0.57%) |
Aug 19, 2019 | 97.36 | 98.43 | 95.45 | 95.57 | 3,234,313 | -0.09(-0.10%) |
Aug 16, 2019 | 93.29 | 95.94 | 92.59 | 95.66 | 3,529,051 | +3.50(+3.80%) |
Aug 15, 2019 | 92.63 | 93.29 | 91.45 | 92.16 | 2,590,201 | -0.20(-0.22%) |
Aug 14, 2019 | 91.69 | 93.58 | 91.61 | 92.37 | 3,868,684 | -2.01(-2.13%) |
Aug 13, 2019 | 90.62 | 95.02 | 89.91 | 94.38 | 3,825,932 | +3.62(+3.99%) |
Aug 12, 2019 | 91.83 | 92.44 | 90.47 | 90.76 | 2,279,478 | -1.51(-1.63%) |
Aug 09, 2019 | 92.78 | 93.00 | 91.51 | 92.27 | 2,586,275 | -1.48(-1.58%) |
Aug 08, 2019 | 94.79 | 94.79 | 92.84 | 93.74 | 3,157,128 | -0.82(-0.87%) |
Aug 07, 2019 | 91.22 | 95.00 | 90.91 | 94.57 | 4,328,353 | +1.94(+2.09%) |
Aug 06, 2019 | 90.64 | 92.73 | 90.40 | 92.63 | 4,190,943 | +3.11(+3.48%) |
Aug 05, 2019 | 90.25 | 90.83 | 88.68 | 89.51 | 4,942,127 | -3.29(-3.54%) |
Aug 02, 2019 | 91.97 | 93.13 | 90.43 | 92.80 | 3,497,982 | +0.42(+0.46%) |
Aug 01, 2019 | 95.46 | 98.21 | 91.85 | 92.38 | 7,258,294 | -3.13(-3.28%) |
Jul 31, 2019 | 96.19 | 96.53 | 93.89 | 95.51 | 5,439,830 | -2.22(-2.27%) |
Jul 30, 2019 | 95.61 | 98.16 | 93.41 | 97.72 | 5,613,774 | +1.44(+1.50%) |
Jul 29, 2019 | 95.76 | 96.81 | 94.39 | 96.28 | 4,376,204 | +1.73(+1.83%) |
Jul 26, 2019 | 94.69 | 95.13 | 93.53 | 94.56 | 3,183,832 | +0.55(+0.58%) |
Jul 25, 2019 | 96.56 | 96.90 | 93.78 | 94.01 | 4,388,061 | -3.45(-3.54%) |
Jul 24, 2019 | 94.92 | 98.15 | 94.88 | 97.46 | 7,317,223 | +4.21(+4.52%) |
Jul 23, 2019 | 92.27 | 93.24 | 91.60 | 93.24 | 3,341,120 | +2.03(+2.23%) |
Jul 22, 2019 | 91.18 | 92.04 | 90.95 | 91.21 | 2,353,349 | +0.72(+0.80%) |
Jul 19, 2019 | 90.10 | 91.11 | 89.12 | 90.49 | 3,840,279 | +0.78(+0.86%) |
Jul 18, 2019 | 89.13 | 90.09 | 88.73 | 89.72 | 3,220,105 | +0.67(+0.75%) |
Jul 17, 2019 | 89.60 | 90.11 | 88.78 | 89.05 | 2,145,779 | -0.56(-0.63%) |
Jul 16, 2019 | 90.30 | 90.31 | 88.76 | 89.61 | 3,166,472 | -1.99(-2.17%) |
Jul 15, 2019 | 89.82 | 91.78 | 89.72 | 91.60 | 3,535,919 | +2.00(+2.24%) |
Jul 12, 2019 | 87.44 | 89.65 | 86.94 | 89.60 | 2,837,530 | +2.65(+3.05%) |
Jul 11, 2019 | 88.96 | 89.14 | 86.79 | 86.94 | 3,132,447 | -1.86(-2.09%) |
Jul 10, 2019 | 89.46 | 90.47 | 88.67 | 88.80 | 3,034,891 | +0.19(+0.22%) |
Jul 09, 2019 | 87.80 | 88.92 | 87.54 | 88.61 | 3,602,211 | +0.34(+0.39%) |
Jul 08, 2019 | 88.39 | 89.41 | 87.93 | 88.27 | 3,141,439 | -0.91(-1.02%) |
Jul 05, 2019 | 89.04 | 89.85 | 88.59 | 89.17 | 2,909,951 | -1.06(-1.18%) |
Jul 03, 2019 | 89.76 | 90.51 | 89.45 | 90.23 | 1,729,235 | -0.37(-0.41%) |
Jul 02, 2019 | 91.83 | 92.27 | 90.23 | 90.60 | 3,068,697 | -2.00(-2.15%) |