Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 100.17 | 100.20 | 99.85 | 99.86 | 1,124,997 | -0.38(-0.38%) |
Aug 29, 2019 | 100.13 | 100.28 | 99.98 | 100.24 | 1,541,817 | +0.06(+0.06%) |
Aug 28, 2019 | 100.27 | 100.34 | 100.15 | 100.18 | 740,616 | +0.20(+0.20%) |
Aug 27, 2019 | 99.66 | 100.00 | 99.58 | 99.99 | 1,124,193 | +0.47(+0.47%) |
Aug 26, 2019 | 99.67 | 99.78 | 99.44 | 99.52 | 1,488,799 | -0.11(-0.11%) |
Aug 23, 2019 | 99.08 | 99.73 | 99.02 | 99.63 | 891,138 | +0.57(+0.57%) |
Aug 22, 2019 | 99.06 | 99.23 | 98.79 | 99.06 | 1,132,556 | -0.08(-0.09%) |
Aug 21, 2019 | 99.15 | 99.53 | 99.08 | 99.15 | 1,105,152 | -0.10(-0.10%) |
Aug 20, 2019 | 99.36 | 99.42 | 99.22 | 99.25 | 715,124 | +0.13(+0.13%) |
Aug 19, 2019 | 99.07 | 99.32 | 99.07 | 99.12 | 706,925 | -0.37(-0.38%) |
Aug 16, 2019 | 99.47 | 99.56 | 99.27 | 99.50 | 646,322 | -0.29(-0.29%) |
Aug 15, 2019 | 99.47 | 99.98 | 99.34 | 99.79 | 910,340 | +0.44(+0.44%) |
Aug 14, 2019 | 99.47 | 99.52 | 99.27 | 99.34 | 729,658 | +0.19(+0.19%) |
Aug 13, 2019 | 99.48 | 99.50 | 99.01 | 99.16 | 1,624,812 | -0.14(-0.14%) |
Aug 12, 2019 | 99.25 | 99.45 | 99.13 | 99.29 | 554,806 | +0.37(+0.38%) |
Aug 09, 2019 | 99.11 | 99.30 | 98.86 | 98.92 | 798,890 | -0.10(-0.10%) |
Aug 08, 2019 | 98.63 | 99.05 | 98.50 | 99.02 | 1,470,632 | +0.25(+0.26%) |
Aug 07, 2019 | 99.20 | 99.37 | 98.66 | 98.77 | 2,542,206 | +0.05(+0.05%) |
Aug 06, 2019 | 98.31 | 98.72 | 98.27 | 98.72 | 3,404,317 | +0.36(+0.37%) |
Aug 05, 2019 | 98.15 | 98.39 | 98.09 | 98.35 | 3,641,898 | +0.34(+0.35%) |
Aug 02, 2019 | 97.97 | 98.04 | 97.71 | 98.01 | 2,471,247 | +0.07(+0.07%) |
Aug 01, 2019 | 97.43 | 98.05 | 97.37 | 97.94 | 3,003,222 | +0.36(+0.37%) |
Jul 31, 2019 | 97.47 | 97.86 | 97.36 | 97.59 | 1,567,680 | +0.15(+0.16%) |
Jul 30, 2019 | 97.43 | 97.49 | 97.33 | 97.43 | 1,091,426 | +0.14(+0.15%) |
Jul 29, 2019 | 97.46 | 97.47 | 97.29 | 97.29 | 732,826 | -0.08(-0.09%) |
Jul 26, 2019 | 97.54 | 97.54 | 97.30 | 97.38 | 557,974 | -0.07(-0.07%) |
Jul 25, 2019 | 97.54 | 97.57 | 97.38 | 97.44 | 790,594 | -0.16(-0.16%) |
Jul 24, 2019 | 97.60 | 97.71 | 97.55 | 97.60 | 782,040 | +0.03(+0.03%) |
Jul 23, 2019 | 97.58 | 97.66 | 97.49 | 97.58 | 445,464 | -0.03(-0.03%) |
Jul 22, 2019 | 97.69 | 97.73 | 97.60 | 97.60 | 1,109,679 | +0.03(+0.03%) |
Jul 19, 2019 | 97.58 | 97.75 | 97.58 | 97.58 | 1,340,555 | -0.15(-0.16%) |
Jul 18, 2019 | 97.50 | 97.75 | 97.35 | 97.73 | 708,282 | +0.20(+0.21%) |
Jul 17, 2019 | 97.43 | 97.57 | 97.43 | 97.53 | 597,319 | +0.20(+0.21%) |
Jul 16, 2019 | 97.30 | 97.38 | 97.26 | 97.32 | 1,666,674 | -0.16(-0.17%) |
Jul 15, 2019 | 97.25 | 97.53 | 97.25 | 97.49 | 2,546,034 | +0.25(+0.25%) |
Jul 12, 2019 | 97.01 | 97.31 | 97.01 | 97.24 | 955,464 | +0.17(+0.17%) |
Jul 11, 2019 | 97.45 | 97.46 | 97.06 | 97.07 | 1,044,740 | -0.30(-0.31%) |
Jul 10, 2019 | 97.38 | 97.46 | 97.26 | 97.38 | 1,932,016 | +0.17(+0.17%) |
Jul 09, 2019 | 97.19 | 97.29 | 97.05 | 97.21 | 515,366 | +0.10(+0.10%) |
Jul 08, 2019 | 97.28 | 97.32 | 97.10 | 97.10 | 755,424 | +0.02(+0.02%) |
Jul 05, 2019 | 96.97 | 97.15 | 96.75 | 97.09 | 836,312 | -0.30(-0.30%) |
Jul 03, 2019 | 97.30 | 97.43 | 97.29 | 97.38 | 661,893 | +0.25(+0.26%) |
Jul 02, 2019 | 97.08 | 97.25 | 97.03 | 97.13 | 3,672,116 | +0.05(+0.05%) |
Jul 01, 2019 | 97.37 | 97.40 | 96.94 | 97.08 | 2,019,201 | -0.20(-0.21%) |
Jun 28, 2019 | 97.15 | 97.34 | 97.13 | 97.28 | 2,876,073 | +0.03(+0.03%) |
Jun 27, 2019 | 97.11 | 97.31 | 97.06 | 97.25 | 548,787 | +0.19(+0.19%) |
Jun 26, 2019 | 97.16 | 97.20 | 97.02 | 97.06 | 1,753,824 | -0.09(-0.10%) |
Jun 25, 2019 | 97.32 | 97.42 | 97.12 | 97.15 | 806,006 | -0.17(-0.17%) |
Jun 24, 2019 | 97.30 | 97.33 | 97.21 | 97.32 | 627,912 | +0.19(+0.19%) |
Jun 21, 2019 | 97.45 | 97.45 | 97.03 | 97.14 | 1,394,585 | -0.44(-0.45%) |
Jun 20, 2019 | 97.48 | 97.69 | 97.45 | 97.58 | 1,037,398 | +0.55(+0.56%) |
Jun 19, 2019 | 96.33 | 97.04 | 96.30 | 97.03 | 1,414,928 | +0.56(+0.58%) |
Jun 18, 2019 | 96.66 | 96.73 | 96.43 | 96.47 | 1,021,835 | +0.40(+0.41%) |
Jun 17, 2019 | 96.08 | 96.19 | 95.99 | 96.08 | 1,961,667 | -0.19(-0.19%) |
Jun 14, 2019 | 96.32 | 96.45 | 96.12 | 96.26 | 723,589 | -0.15(-0.16%) |
Jun 13, 2019 | 96.49 | 96.55 | 96.40 | 96.41 | 1,929,420 | +0.03(+0.03%) |
Jun 12, 2019 | 96.35 | 96.51 | 96.33 | 96.38 | 601,280 | +0.05(+0.05%) |
Jun 11, 2019 | 96.37 | 96.46 | 96.31 | 96.33 | 760,823 | -0.13(-0.13%) |
Jun 10, 2019 | 96.74 | 96.74 | 96.43 | 96.46 | 1,907,316 | -0.52(-0.54%) |
Jun 07, 2019 | 96.93 | 96.98 | 96.81 | 96.98 | 914,607 | +0.35(+0.37%) |
Jun 06, 2019 | 96.74 | 96.90 | 96.42 | 96.62 | 901,146 | -0.06(-0.06%) |
Jun 05, 2019 | 96.77 | 96.90 | 96.63 | 96.68 | 1,404,188 | +0.06(+0.06%) |
Jun 04, 2019 | 96.56 | 96.72 | 96.43 | 96.62 | 1,903,978 | -0.19(-0.20%) |