Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.34 | 102.67 | 101.74 | 101.97 | 216,035 | +0.11(+0.11%) |
Sep 27, 2019 | 103.36 | 103.77 | 101.78 | 101.86 | 297,880 | -1.40(-1.35%) |
Sep 26, 2019 | 103.66 | 103.77 | 102.63 | 103.25 | 287,591 | -0.13(-0.13%) |
Sep 25, 2019 | 101.32 | 103.90 | 101.32 | 103.39 | 334,917 | +2.16(+2.14%) |
Sep 24, 2019 | 102.67 | 103.17 | 100.09 | 101.22 | 293,831 | -1.16(-1.13%) |
Sep 23, 2019 | 102.51 | 103.38 | 101.88 | 102.38 | 343,049 | -0.35(-0.34%) |
Sep 20, 2019 | 101.52 | 102.95 | 100.58 | 102.74 | 877,962 | +1.69(+1.68%) |
Sep 19, 2019 | 101.89 | 102.49 | 100.56 | 101.04 | 313,856 | -0.30(-0.30%) |
Sep 18, 2019 | 100.14 | 101.63 | 99.03 | 101.34 | 365,685 | +0.60(+0.59%) |
Sep 17, 2019 | 100.94 | 101.52 | 99.99 | 100.75 | 377,449 | -0.61(-0.60%) |
Sep 16, 2019 | 101.57 | 102.77 | 101.08 | 101.35 | 227,785 | -1.24(-1.21%) |
Sep 13, 2019 | 103.02 | 104.42 | 102.18 | 102.59 | 297,659 | +0.07(+0.07%) |
Sep 12, 2019 | 105.18 | 105.49 | 102.28 | 102.52 | 436,179 | -3.98(-3.73%) |
Sep 11, 2019 | 105.17 | 106.56 | 103.68 | 106.50 | 379,798 | +1.72(+1.64%) |
Sep 10, 2019 | 102.40 | 104.83 | 101.87 | 104.78 | 366,467 | +1.99(+1.94%) |
Sep 09, 2019 | 101.62 | 103.21 | 101.22 | 102.78 | 496,556 | +1.89(+1.88%) |
Sep 06, 2019 | 102.28 | 103.25 | 100.36 | 100.89 | 305,608 | -1.19(-1.17%) |
Sep 05, 2019 | 100.54 | 102.79 | 100.48 | 102.08 | 223,766 | +2.35(+2.35%) |
Sep 04, 2019 | 100.33 | 101.20 | 99.49 | 99.74 | 175,324 | +0.35(+0.36%) |
Sep 03, 2019 | 100.13 | 101.34 | 98.68 | 99.39 | 283,318 | -1.62(-1.60%) |
Aug 30, 2019 | 101.17 | 102.17 | 100.80 | 101.01 | 285,514 | +0.14(+0.13%) |
Aug 29, 2019 | 99.02 | 101.65 | 99.02 | 100.87 | 330,495 | +2.51(+2.55%) |
Aug 28, 2019 | 94.69 | 98.98 | 93.94 | 98.36 | 352,631 | +3.13(+3.29%) |
Aug 27, 2019 | 97.14 | 97.33 | 95.15 | 95.23 | 275,638 | -1.05(-1.09%) |
Aug 26, 2019 | 95.71 | 96.50 | 94.88 | 96.28 | 227,609 | +1.30(+1.36%) |
Aug 23, 2019 | 98.89 | 98.89 | 94.63 | 94.98 | 319,630 | -4.28(-4.32%) |
Aug 22, 2019 | 100.09 | 100.34 | 99.17 | 99.27 | 188,295 | -0.81(-0.81%) |
Aug 21, 2019 | 99.71 | 100.84 | 98.84 | 100.08 | 157,009 | +1.19(+1.20%) |
Aug 20, 2019 | 98.63 | 99.25 | 98.51 | 98.89 | 227,137 | +0.05(+0.05%) |
Aug 19, 2019 | 98.63 | 99.56 | 98.11 | 98.84 | 272,364 | +1.57(+1.61%) |
Aug 16, 2019 | 95.10 | 97.57 | 95.10 | 97.28 | 328,794 | +2.57(+2.72%) |
Aug 15, 2019 | 96.71 | 96.71 | 94.53 | 94.70 | 331,218 | -1.97(-2.03%) |
Aug 14, 2019 | 97.65 | 98.45 | 95.93 | 96.67 | 184,929 | -3.10(-3.10%) |
Aug 13, 2019 | 97.35 | 100.47 | 96.61 | 99.77 | 225,872 | +2.30(+2.36%) |
Aug 12, 2019 | 98.52 | 99.85 | 97.18 | 97.47 | 234,226 | -1.66(-1.67%) |
Aug 09, 2019 | 100.16 | 100.38 | 98.94 | 99.12 | 287,612 | -1.28(-1.28%) |
Aug 08, 2019 | 98.97 | 101.25 | 98.97 | 100.41 | 370,544 | +2.00(+2.03%) |
Aug 07, 2019 | 97.52 | 98.76 | 96.38 | 98.41 | 289,491 | -0.48(-0.48%) |
Aug 06, 2019 | 97.24 | 99.16 | 96.98 | 98.89 | 239,636 | +2.17(+2.24%) |
Aug 05, 2019 | 97.90 | 98.71 | 96.14 | 96.72 | 431,234 | -2.88(-2.89%) |
Aug 02, 2019 | 98.81 | 99.84 | 94.82 | 99.59 | 247,836 | +0.23(+0.23%) |
Aug 01, 2019 | 100.75 | 101.19 | 98.39 | 99.37 | 422,229 | -1.25(-1.24%) |
Jul 31, 2019 | 102.03 | 102.64 | 99.56 | 100.61 | 597,531 | -1.58(-1.55%) |
Jul 30, 2019 | 100.12 | 102.26 | 100.12 | 102.19 | 286,934 | +1.15(+1.14%) |
Jul 29, 2019 | 102.58 | 103.16 | 100.72 | 101.05 | 374,848 | -1.93(-1.87%) |
Jul 26, 2019 | 100.74 | 103.04 | 100.74 | 102.97 | 373,026 | +2.22(+2.21%) |
Jul 25, 2019 | 100.41 | 102.51 | 99.27 | 100.75 | 759,092 | -0.69(-0.68%) |
Jul 24, 2019 | 99.77 | 102.26 | 99.58 | 101.44 | 370,262 | +1.44(+1.44%) |
Jul 23, 2019 | 100.45 | 100.68 | 98.70 | 100.00 | 295,959 | -0.16(-0.16%) |
Jul 22, 2019 | 100.27 | 100.81 | 99.73 | 100.16 | 338,064 | +0.37(+0.37%) |
Jul 19, 2019 | 98.43 | 100.49 | 98.33 | 99.79 | 337,084 | +1.83(+1.86%) |
Jul 18, 2019 | 98.58 | 98.59 | 97.25 | 97.96 | 314,759 | -0.27(-0.28%) |
Jul 17, 2019 | 100.28 | 100.55 | 97.97 | 98.23 | 576,802 | -2.70(-2.67%) |
Jul 16, 2019 | 99.09 | 102.29 | 98.11 | 100.93 | 528,205 | +2.82(+2.88%) |
Jul 15, 2019 | 98.77 | 99.46 | 97.55 | 98.11 | 376,189 | -0.50(-0.50%) |
Jul 12, 2019 | 94.98 | 98.78 | 94.98 | 98.61 | 354,668 | +3.76(+3.97%) |
Jul 11, 2019 | 94.58 | 95.84 | 93.42 | 94.84 | 352,664 | +0.16(+0.17%) |
Jul 10, 2019 | 96.71 | 97.28 | 94.19 | 94.68 | 342,416 | -1.93(-1.99%) |
Jul 09, 2019 | 96.75 | 97.00 | 95.98 | 96.61 | 343,298 | -0.55(-0.57%) |
Jul 08, 2019 | 97.20 | 97.45 | 96.58 | 97.16 | 341,911 | -0.92(-0.94%) |
Jul 05, 2019 | 97.47 | 98.42 | 96.47 | 98.08 | 146,866 | -0.01(-0.01%) |
Jul 03, 2019 | 97.31 | 98.39 | 96.29 | 98.09 | 194,310 | +1.38(+1.43%) |
Jul 02, 2019 | 98.63 | 98.72 | 95.92 | 96.71 | 381,494 | -0.90(-0.93%) |