Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 98.53 | 98.81 | 98.34 | 98.75 | 2,507,866 | +0.09(+0.09%) |
Sep 27, 2019 | 98.77 | 98.87 | 98.64 | 98.67 | 795,447 | -0.15(-0.15%) |
Sep 26, 2019 | 98.86 | 98.99 | 98.77 | 98.82 | 1,096,916 | +0.06(+0.06%) |
Sep 25, 2019 | 99.14 | 99.16 | 98.66 | 98.76 | 867,352 | -0.52(-0.52%) |
Sep 24, 2019 | 99.12 | 99.35 | 99.10 | 99.28 | 628,302 | +0.22(+0.22%) |
Sep 23, 2019 | 98.97 | 99.26 | 98.93 | 99.06 | 814,461 | +0.14(+0.14%) |
Sep 20, 2019 | 98.55 | 98.93 | 98.55 | 98.92 | 741,868 | +0.54(+0.55%) |
Sep 19, 2019 | 98.46 | 98.54 | 98.34 | 98.38 | 2,051,410 | +0.20(+0.20%) |
Sep 18, 2019 | 98.76 | 98.84 | 98.12 | 98.19 | 1,108,980 | -0.31(-0.31%) |
Sep 17, 2019 | 98.36 | 98.65 | 98.31 | 98.49 | 2,580,911 | +0.13(+0.13%) |
Sep 16, 2019 | 98.31 | 98.47 | 98.20 | 98.36 | 1,785,731 | +0.59(+0.60%) |
Sep 13, 2019 | 98.15 | 98.30 | 97.78 | 97.78 | 1,122,458 | -0.58(-0.59%) |
Sep 12, 2019 | 98.89 | 98.99 | 98.30 | 98.36 | 1,246,112 | -0.08(-0.08%) |
Sep 11, 2019 | 98.62 | 98.74 | 98.43 | 98.43 | 2,089,129 | -0.11(-0.11%) |
Sep 10, 2019 | 99.12 | 99.22 | 98.54 | 98.54 | 982,086 | -0.57(-0.57%) |
Sep 09, 2019 | 99.28 | 99.31 | 99.09 | 99.11 | 1,247,720 | -0.51(-0.51%) |
Sep 06, 2019 | 99.46 | 99.68 | 99.45 | 99.62 | 1,432,865 | +0.08(+0.09%) |
Sep 05, 2019 | 99.59 | 99.65 | 99.27 | 99.54 | 1,815,439 | -0.45(-0.45%) |
Sep 04, 2019 | 99.78 | 99.99 | 99.76 | 99.99 | 1,935,273 | +0.25(+0.25%) |
Sep 03, 2019 | 99.79 | 100.16 | 99.69 | 99.74 | 6,805,732 | -0.12(-0.12%) |
Aug 30, 2019 | 100.16 | 100.20 | 99.85 | 99.86 | 1,125,028 | -0.38(-0.38%) |
Aug 29, 2019 | 100.13 | 100.28 | 99.98 | 100.24 | 1,541,860 | +0.06(+0.06%) |
Aug 28, 2019 | 100.27 | 100.34 | 100.15 | 100.18 | 740,637 | +0.19(+0.19%) |
Aug 27, 2019 | 99.66 | 99.99 | 99.58 | 99.99 | 1,124,225 | +0.47(+0.47%) |
Aug 26, 2019 | 99.67 | 99.77 | 99.44 | 99.52 | 1,488,841 | -0.11(-0.11%) |
Aug 23, 2019 | 99.08 | 99.73 | 99.02 | 99.63 | 891,163 | +0.57(+0.57%) |
Aug 22, 2019 | 99.05 | 99.23 | 98.79 | 99.06 | 1,132,587 | -0.08(-0.09%) |
Aug 21, 2019 | 99.15 | 99.53 | 99.07 | 99.15 | 1,105,183 | -0.10(-0.10%) |
Aug 20, 2019 | 99.36 | 99.42 | 99.22 | 99.25 | 715,144 | +0.13(+0.13%) |
Aug 19, 2019 | 99.07 | 99.32 | 99.07 | 99.12 | 706,945 | -0.37(-0.38%) |
Aug 16, 2019 | 99.47 | 99.56 | 99.27 | 99.49 | 646,340 | -0.29(-0.29%) |
Aug 15, 2019 | 99.47 | 99.97 | 99.33 | 99.78 | 910,366 | +0.44(+0.44%) |
Aug 14, 2019 | 99.47 | 99.52 | 99.26 | 99.34 | 729,679 | +0.19(+0.19%) |
Aug 13, 2019 | 99.48 | 99.50 | 99.01 | 99.15 | 1,624,857 | -0.14(-0.14%) |
Aug 12, 2019 | 99.25 | 99.44 | 99.12 | 99.29 | 554,822 | +0.37(+0.38%) |
Aug 09, 2019 | 99.10 | 99.30 | 98.85 | 98.92 | 798,913 | -0.10(-0.10%) |
Aug 08, 2019 | 98.63 | 99.04 | 98.50 | 99.02 | 1,470,673 | +0.25(+0.26%) |
Aug 07, 2019 | 99.20 | 99.37 | 98.66 | 98.76 | 2,542,277 | +0.05(+0.05%) |
Aug 06, 2019 | 98.31 | 98.71 | 98.26 | 98.71 | 3,404,413 | +0.37(+0.37%) |
Aug 05, 2019 | 98.14 | 98.39 | 98.08 | 98.35 | 3,642,000 | +0.34(+0.35%) |
Aug 02, 2019 | 97.97 | 98.03 | 97.70 | 98.01 | 2,471,316 | +0.07(+0.07%) |
Aug 01, 2019 | 97.43 | 98.04 | 97.37 | 97.94 | 3,003,307 | +0.36(+0.37%) |
Jul 31, 2019 | 97.47 | 97.86 | 97.36 | 97.58 | 1,567,724 | +0.15(+0.16%) |
Jul 30, 2019 | 97.43 | 97.49 | 97.33 | 97.43 | 1,091,457 | +0.14(+0.15%) |
Jul 29, 2019 | 97.46 | 97.47 | 97.29 | 97.29 | 732,847 | -0.08(-0.09%) |
Jul 26, 2019 | 97.53 | 97.54 | 97.30 | 97.37 | 557,990 | -0.07(-0.07%) |
Jul 25, 2019 | 97.53 | 97.57 | 97.38 | 97.44 | 790,617 | -0.16(-0.16%) |
Jul 24, 2019 | 97.59 | 97.70 | 97.55 | 97.60 | 782,062 | +0.03(+0.03%) |
Jul 23, 2019 | 97.58 | 97.66 | 97.49 | 97.58 | 445,476 | -0.03(-0.03%) |
Jul 22, 2019 | 97.69 | 97.73 | 97.60 | 97.60 | 1,109,710 | +0.03(+0.03%) |
Jul 19, 2019 | 97.58 | 97.74 | 97.58 | 97.58 | 1,340,593 | -0.15(-0.16%) |
Jul 18, 2019 | 97.50 | 97.74 | 97.34 | 97.73 | 708,302 | +0.20(+0.21%) |
Jul 17, 2019 | 97.42 | 97.57 | 97.42 | 97.52 | 597,336 | +0.20(+0.21%) |
Jul 16, 2019 | 97.30 | 97.37 | 97.25 | 97.32 | 1,666,721 | -0.16(-0.17%) |
Jul 15, 2019 | 97.25 | 97.52 | 97.25 | 97.48 | 2,546,106 | +0.25(+0.25%) |
Jul 12, 2019 | 97.01 | 97.30 | 97.01 | 97.24 | 955,491 | +0.17(+0.17%) |
Jul 11, 2019 | 97.45 | 97.46 | 97.06 | 97.07 | 1,044,770 | -0.30(-0.31%) |
Jul 10, 2019 | 97.38 | 97.46 | 97.25 | 97.37 | 1,932,071 | +0.17(+0.17%) |
Jul 09, 2019 | 97.19 | 97.28 | 97.05 | 97.20 | 515,380 | +0.10(+0.10%) |
Jul 08, 2019 | 97.28 | 97.31 | 97.10 | 97.10 | 755,445 | +0.02(+0.02%) |
Jul 05, 2019 | 96.97 | 97.14 | 96.75 | 97.08 | 836,335 | -0.30(-0.30%) |
Jul 03, 2019 | 97.30 | 97.42 | 97.29 | 97.38 | 661,912 | +0.25(+0.26%) |
Jul 02, 2019 | 97.08 | 97.25 | 97.02 | 97.13 | 3,672,219 | +0.05(+0.05%) |