Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.30 | 95.79 | 94.92 | 95.36 | 4,095,510 | +0.70(+0.74%) |
Sep 27, 2019 | 94.50 | 95.27 | 94.13 | 94.66 | 3,574,758 | -0.15(-0.16%) |
Sep 26, 2019 | 95.35 | 95.80 | 93.37 | 94.81 | 6,012,418 | -0.45(-0.48%) |
Sep 25, 2019 | 95.50 | 96.45 | 95.10 | 95.26 | 4,436,124 | -0.58(-0.60%) |
Sep 24, 2019 | 98.30 | 98.30 | 95.51 | 95.84 | 6,070,301 | -1.19(-1.22%) |
Sep 23, 2019 | 95.82 | 98.48 | 95.63 | 97.03 | 6,305,714 | +1.88(+1.98%) |
Sep 20, 2019 | 96.61 | 96.82 | 95.08 | 95.15 | 4,787,795 | -1.07(-1.11%) |
Sep 19, 2019 | 96.82 | 96.99 | 95.33 | 96.22 | 3,305,887 | +0.80(+0.84%) |
Sep 18, 2019 | 95.55 | 96.06 | 94.56 | 95.41 | 3,326,999 | -0.28(-0.29%) |
Sep 17, 2019 | 95.11 | 95.85 | 94.71 | 95.69 | 4,859,143 | +0.29(+0.30%) |
Sep 16, 2019 | 95.66 | 96.28 | 94.82 | 95.41 | 5,204,772 | -0.92(-0.95%) |
Sep 13, 2019 | 97.29 | 97.38 | 96.18 | 96.32 | 2,811,958 | -0.85(-0.87%) |
Sep 12, 2019 | 97.58 | 97.87 | 96.82 | 97.17 | 3,571,488 | -0.03(-0.03%) |
Sep 11, 2019 | 96.96 | 97.68 | 96.24 | 97.20 | 4,151,411 | +0.12(+0.13%) |
Sep 10, 2019 | 95.81 | 97.07 | 95.30 | 97.07 | 4,426,743 | +0.79(+0.82%) |
Sep 09, 2019 | 97.76 | 98.36 | 95.91 | 96.29 | 5,612,062 | -1.69(-1.73%) |
Sep 06, 2019 | 97.18 | 98.96 | 97.05 | 97.98 | 5,913,049 | +1.17(+1.21%) |
Sep 05, 2019 | 97.44 | 97.58 | 96.53 | 96.82 | 4,646,859 | +1.05(+1.10%) |
Sep 04, 2019 | 95.44 | 96.26 | 95.27 | 95.76 | 4,443,733 | +0.58(+0.61%) |
Sep 03, 2019 | 95.24 | 95.87 | 94.56 | 95.18 | 4,475,530 | -0.29(-0.31%) |
Aug 30, 2019 | 96.78 | 97.52 | 95.29 | 95.48 | 5,954,418 | -0.79(-0.82%) |
Aug 29, 2019 | 96.32 | 96.82 | 95.38 | 96.27 | 5,827,075 | +1.36(+1.44%) |
Aug 28, 2019 | 93.36 | 95.19 | 93.21 | 94.91 | 7,445,764 | +1.52(+1.62%) |
Aug 27, 2019 | 93.67 | 93.75 | 93.00 | 93.39 | 5,964,458 | -0.06(-0.07%) |
Aug 26, 2019 | 93.58 | 94.32 | 92.56 | 93.45 | 6,260,181 | +1.14(+1.24%) |
Aug 23, 2019 | 93.45 | 94.50 | 92.10 | 92.31 | 10,088,384 | -2.52(-2.66%) |
Aug 22, 2019 | 94.01 | 95.01 | 92.21 | 94.83 | 19,180,008 | +2.96(+3.22%) |
Aug 21, 2019 | 89.08 | 92.21 | 87.53 | 91.87 | 46,485,340 | +15.58(+20.43%) |
Aug 20, 2019 | 76.92 | 77.71 | 76.29 | 76.29 | 9,870,128 | -0.35(-0.45%) |
Aug 19, 2019 | 76.57 | 76.90 | 75.87 | 76.64 | 8,307,584 | +2.10(+2.81%) |
Aug 16, 2019 | 73.74 | 74.76 | 73.62 | 74.54 | 5,491,558 | +1.46(+2.00%) |
Aug 15, 2019 | 73.79 | 74.40 | 72.59 | 73.08 | 6,087,765 | +0.59(+0.82%) |
Aug 14, 2019 | 72.46 | 73.66 | 71.83 | 72.49 | 7,920,608 | -2.08(-2.79%) |
Aug 13, 2019 | 72.23 | 76.69 | 71.89 | 74.57 | 9,528,220 | +1.95(+2.68%) |
Aug 12, 2019 | 71.98 | 72.72 | 71.74 | 72.62 | 5,469,752 | -0.33(-0.45%) |
Aug 09, 2019 | 73.91 | 74.68 | 72.63 | 72.95 | 5,610,517 | -1.23(-1.66%) |
Aug 08, 2019 | 74.12 | 74.90 | 73.45 | 74.18 | 5,043,208 | +0.70(+0.95%) |
Aug 07, 2019 | 72.53 | 73.69 | 71.81 | 73.48 | 5,379,650 | +0.21(+0.29%) |
Aug 06, 2019 | 71.84 | 73.66 | 71.50 | 73.27 | 6,265,796 | +1.75(+2.45%) |
Aug 05, 2019 | 71.96 | 72.20 | 70.84 | 71.51 | 8,196,612 | -0.65(-0.90%) |
Aug 02, 2019 | 72.81 | 73.23 | 72.10 | 72.16 | 5,800,536 | -0.97(-1.33%) |
Aug 01, 2019 | 76.29 | 77.05 | 71.73 | 73.13 | 8,014,402 | -3.35(-4.38%) |
Jul 31, 2019 | 76.86 | 77.46 | 75.97 | 76.48 | 5,050,496 | -0.42(-0.55%) |
Jul 30, 2019 | 77.25 | 77.27 | 76.32 | 76.90 | 3,087,914 | -0.31(-0.40%) |
Jul 29, 2019 | 77.15 | 77.42 | 76.71 | 77.21 | 3,760,574 | +0.15(+0.20%) |
Jul 26, 2019 | 77.75 | 77.75 | 76.45 | 77.06 | 6,005,466 | -0.81(-1.03%) |
Jul 25, 2019 | 78.62 | 78.81 | 77.39 | 77.87 | 4,071,196 | -0.99(-1.26%) |
Jul 24, 2019 | 77.91 | 79.23 | 77.64 | 78.86 | 3,620,408 | +0.49(+0.62%) |
Jul 23, 2019 | 77.67 | 78.39 | 76.74 | 78.37 | 4,862,305 | +1.17(+1.51%) |
Jul 22, 2019 | 78.12 | 78.46 | 76.90 | 77.21 | 3,214,995 | -0.70(-0.90%) |
Jul 19, 2019 | 78.64 | 78.90 | 77.90 | 77.90 | 3,863,973 | -0.43(-0.55%) |
Jul 18, 2019 | 77.46 | 78.36 | 77.04 | 78.34 | 4,346,973 | +0.57(+0.73%) |
Jul 17, 2019 | 77.94 | 78.00 | 77.20 | 77.77 | 4,146,112 | -0.40(-0.51%) |
Jul 16, 2019 | 77.38 | 78.62 | 77.10 | 78.17 | 5,961,058 | +1.34(+1.74%) |
Jul 15, 2019 | 77.50 | 78.08 | 76.52 | 76.83 | 3,585,941 | -0.65(-0.83%) |
Jul 12, 2019 | 77.05 | 78.67 | 76.77 | 77.48 | 5,345,711 | +0.94(+1.23%) |
Jul 11, 2019 | 76.48 | 77.21 | 76.18 | 76.54 | 5,995,111 | +0.55(+0.72%) |
Jul 10, 2019 | 77.76 | 77.90 | 75.84 | 75.99 | 6,369,755 | -1.85(-2.38%) |
Jul 09, 2019 | 78.31 | 79.13 | 77.72 | 77.84 | 4,503,876 | -0.86(-1.09%) |
Jul 08, 2019 | 78.38 | 79.14 | 77.85 | 78.70 | 5,348,480 | +0.24(+0.30%) |
Jul 05, 2019 | 77.67 | 78.59 | 77.40 | 78.46 | 2,295,586 | +0.66(+0.84%) |
Jul 03, 2019 | 77.45 | 77.88 | 77.38 | 77.81 | 1,731,744 | +0.76(+0.99%) |
Jul 02, 2019 | 76.93 | 77.05 | 76.34 | 77.05 | 2,624,963 | +0.09(+0.11%) |