Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 97.41 | 98.15 | 96.85 | 96.98 | 365,284 | -0.43(-0.44%) |
Sep 27, 2019 | 97.61 | 98.42 | 96.65 | 97.41 | 567,100 | +0.43(+0.44%) |
Sep 26, 2019 | 98.14 | 98.65 | 96.67 | 96.98 | 811,812 | -1.04(-1.06%) |
Sep 25, 2019 | 100.46 | 101.02 | 97.75 | 98.02 | 1,504,505 | -3.63(-3.57%) |
Sep 24, 2019 | 102.17 | 102.60 | 100.85 | 101.65 | 438,541 | -0.30(-0.29%) |
Sep 23, 2019 | 102.42 | 103.53 | 101.75 | 101.95 | 310,749 | -0.41(-0.40%) |
Sep 20, 2019 | 102.15 | 103.00 | 100.90 | 102.36 | 644,000 | +0.35(+0.34%) |
Sep 19, 2019 | 104.00 | 104.00 | 101.81 | 102.01 | 794,637 | -2.10(-2.02%) |
Sep 18, 2019 | 104.38 | 104.82 | 102.96 | 104.11 | 583,407 | -0.29(-0.28%) |
Sep 17, 2019 | 104.61 | 105.65 | 104.05 | 104.40 | 291,721 | -0.40(-0.38%) |
Sep 16, 2019 | 104.25 | 104.99 | 103.74 | 104.80 | 283,364 | +0.03(+0.03%) |
Sep 13, 2019 | 105.55 | 105.75 | 104.04 | 104.77 | 403,700 | -0.88(-0.83%) |
Sep 12, 2019 | 102.24 | 105.96 | 102.20 | 105.65 | 877,184 | +3.59(+3.52%) |
Sep 11, 2019 | 101.86 | 102.22 | 100.15 | 102.06 | 413,293 | +0.32(+0.31%) |
Sep 10, 2019 | 100.44 | 101.75 | 100.00 | 101.74 | 389,763 | +1.17(+1.16%) |
Sep 09, 2019 | 101.23 | 101.93 | 100.28 | 100.57 | 222,341 | -0.50(-0.49%) |
Sep 06, 2019 | 101.00 | 102.21 | 99.93 | 101.07 | 683,400 | +0.21(+0.21%) |
Sep 05, 2019 | 99.91 | 101.56 | 99.00 | 100.86 | 1,071,747 | +1.56(+1.57%) |
Sep 04, 2019 | 99.03 | 99.53 | 97.80 | 99.30 | 416,739 | +0.63(+0.64%) |
Sep 03, 2019 | 98.50 | 99.44 | 97.50 | 98.67 | 602,289 | +1.26(+1.29%) |
Aug 30, 2019 | 99.53 | 99.98 | 96.90 | 97.41 | 801,700 | -2.33(-2.34%) |
Aug 29, 2019 | 100.11 | 101.20 | 98.45 | 99.74 | 468,616 | +0.32(+0.32%) |
Aug 28, 2019 | 99.20 | 99.93 | 98.61 | 99.42 | 322,190 | -0.20(-0.20%) |
Aug 27, 2019 | 99.32 | 100.55 | 98.54 | 99.62 | 348,628 | +0.37(+0.37%) |
Aug 26, 2019 | 101.28 | 101.62 | 98.00 | 99.25 | 252,553 | -1.53(-1.52%) |
Aug 23, 2019 | 101.49 | 101.88 | 100.58 | 100.78 | 416,900 | -0.47(-0.46%) |
Aug 22, 2019 | 101.50 | 101.74 | 100.52 | 101.25 | 162,514 | -0.02(-0.02%) |
Aug 21, 2019 | 101.40 | 101.50 | 100.84 | 101.27 | 172,582 | +0.42(+0.42%) |
Aug 20, 2019 | 100.29 | 101.47 | 100.29 | 100.85 | 147,992 | -0.17(-0.17%) |
Aug 19, 2019 | 101.21 | 101.46 | 99.63 | 101.02 | 220,828 | +0.45(+0.45%) |
Aug 16, 2019 | 100.91 | 101.24 | 99.25 | 100.57 | 159,100 | +0.46(+0.46%) |
Aug 15, 2019 | 98.67 | 100.31 | 98.00 | 100.11 | 196,272 | +1.29(+1.31%) |
Aug 14, 2019 | 97.93 | 99.25 | 96.55 | 98.82 | 358,962 | -0.10(-0.10%) |
Aug 13, 2019 | 97.11 | 99.12 | 97.11 | 98.92 | 155,495 | +1.67(+1.72%) |
Aug 12, 2019 | 100.40 | 100.40 | 97.08 | 97.25 | 356,565 | -3.58(-3.55%) |
Aug 09, 2019 | 101.00 | 101.90 | 100.05 | 100.83 | 163,500 | -0.95(-0.93%) |
Aug 08, 2019 | 101.96 | 101.99 | 100.24 | 101.78 | 156,487 | +1.05(+1.04%) |
Aug 07, 2019 | 101.79 | 101.91 | 99.90 | 100.73 | 155,842 | -0.31(-0.31%) |
Aug 06, 2019 | 101.65 | 102.05 | 100.29 | 101.04 | 157,660 | -0.28(-0.28%) |
Aug 05, 2019 | 100.90 | 101.73 | 100.02 | 101.32 | 254,011 | -0.21(-0.21%) |
Aug 02, 2019 | 102.12 | 102.42 | 100.43 | 101.53 | 383,600 | -1.07(-1.04%) |
Aug 01, 2019 | 100.20 | 103.68 | 99.63 | 102.60 | 727,571 | +2.58(+2.58%) |
Jul 31, 2019 | 99.49 | 100.49 | 98.57 | 100.02 | 402,533 | +0.79(+0.80%) |
Jul 30, 2019 | 98.26 | 99.32 | 98.26 | 99.23 | 332,812 | +0.56(+0.57%) |
Jul 29, 2019 | 98.16 | 99.11 | 97.23 | 98.67 | 400,478 | +0.59(+0.60%) |
Jul 26, 2019 | 97.40 | 98.48 | 96.85 | 98.08 | 286,400 | +1.23(+1.27%) |
Jul 25, 2019 | 97.23 | 97.93 | 96.48 | 96.85 | 299,031 | +0.03(+0.03%) |
Jul 24, 2019 | 96.06 | 97.40 | 95.32 | 96.82 | 534,009 | +0.70(+0.73%) |
Jul 23, 2019 | 96.85 | 96.89 | 95.76 | 96.12 | 340,743 | -0.29(-0.30%) |
Jul 22, 2019 | 96.96 | 97.66 | 96.09 | 96.41 | 312,723 | -0.44(-0.45%) |
Jul 19, 2019 | 97.90 | 98.99 | 96.63 | 96.85 | 287,500 | -1.33(-1.35%) |
Jul 18, 2019 | 97.02 | 98.29 | 96.72 | 98.18 | 241,569 | +1.16(+1.20%) |
Jul 17, 2019 | 97.60 | 97.70 | 95.96 | 97.02 | 453,253 | -0.65(-0.67%) |
Jul 16, 2019 | 98.16 | 98.61 | 97.08 | 97.67 | 447,273 | -0.33(-0.34%) |
Jul 15, 2019 | 98.40 | 99.59 | 97.44 | 98.00 | 378,059 | -0.05(-0.05%) |
Jul 12, 2019 | 98.58 | 99.16 | 97.29 | 98.05 | 343,000 | -0.18(-0.18%) |
Jul 11, 2019 | 99.56 | 100.24 | 96.32 | 98.23 | 555,075 | -0.93(-0.94%) |
Jul 10, 2019 | 100.38 | 100.93 | 98.55 | 99.16 | 361,274 | -1.09(-1.09%) |
Jul 09, 2019 | 101.38 | 102.03 | 100.05 | 100.25 | 443,599 | -0.93(-0.92%) |
Jul 08, 2019 | 102.00 | 103.03 | 100.74 | 101.18 | 987,461 | -1.89(-1.83%) |
Jul 05, 2019 | 102.54 | 103.71 | 102.54 | 103.07 | 288,900 | +0.59(+0.58%) |
Jul 03, 2019 | 102.43 | 102.71 | 101.22 | 102.48 | 215,000 | +0.40(+0.39%) |
Jul 02, 2019 | 102.59 | 102.94 | 101.52 | 102.08 | 335,254 | -0.14(-0.14%) |