Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.18 | 96.60 | 95.18 | 96.21 | 4,252,959 | +1.15(+1.21%) |
Sep 27, 2019 | 95.57 | 96.12 | 94.33 | 95.05 | 3,513,218 | -0.07(-0.07%) |
Sep 26, 2019 | 95.60 | 95.64 | 94.13 | 95.13 | 4,920,712 | +0.28(+0.30%) |
Sep 25, 2019 | 96.53 | 96.73 | 94.06 | 94.84 | 7,658,351 | -1.66(-1.72%) |
Sep 24, 2019 | 97.94 | 98.75 | 96.48 | 96.50 | 7,091,992 | -1.18(-1.21%) |
Sep 23, 2019 | 97.64 | 98.16 | 97.56 | 97.68 | 3,893,353 | -0.30(-0.31%) |
Sep 20, 2019 | 98.23 | 98.35 | 97.51 | 97.98 | 8,397,901 | +0.15(+0.15%) |
Sep 19, 2019 | 97.23 | 98.46 | 97.05 | 97.83 | 4,233,407 | +0.89(+0.92%) |
Sep 18, 2019 | 96.50 | 97.22 | 95.94 | 96.94 | 6,274,777 | +0.58(+0.60%) |
Sep 17, 2019 | 96.10 | 96.97 | 96.02 | 96.36 | 4,917,512 | +0.26(+0.27%) |
Sep 16, 2019 | 96.50 | 96.75 | 95.90 | 96.10 | 3,859,883 | -0.55(-0.57%) |
Sep 13, 2019 | 96.94 | 97.36 | 96.33 | 96.65 | 7,748,609 | -0.63(-0.64%) |
Sep 12, 2019 | 96.50 | 98.03 | 96.40 | 97.27 | 5,904,218 | +1.54(+1.61%) |
Sep 11, 2019 | 95.35 | 96.38 | 94.74 | 95.73 | 7,045,635 | +1.01(+1.07%) |
Sep 10, 2019 | 94.49 | 94.81 | 93.48 | 94.72 | 5,746,125 | -0.40(-0.42%) |
Sep 09, 2019 | 95.88 | 96.28 | 94.78 | 95.12 | 5,279,596 | -0.67(-0.70%) |
Sep 06, 2019 | 95.06 | 95.84 | 94.67 | 95.78 | 5,089,145 | +0.85(+0.90%) |
Sep 05, 2019 | 95.85 | 95.85 | 94.50 | 94.93 | 4,707,102 | +0.05(+0.06%) |
Sep 04, 2019 | 95.08 | 95.26 | 94.44 | 94.88 | 4,905,819 | +0.17(+0.18%) |
Sep 03, 2019 | 94.51 | 94.87 | 94.11 | 94.71 | 4,947,557 | -0.37(-0.39%) |
Aug 30, 2019 | 95.56 | 95.57 | 94.58 | 95.08 | 4,285,530 | +0.08(+0.08%) |
Aug 29, 2019 | 95.56 | 95.79 | 94.56 | 95.00 | 4,530,832 | -0.18(-0.19%) |
Aug 28, 2019 | 94.28 | 95.58 | 94.27 | 95.18 | 4,453,033 | +0.41(+0.43%) |
Aug 27, 2019 | 94.27 | 95.03 | 94.25 | 94.77 | 5,026,264 | +0.57(+0.61%) |
Aug 26, 2019 | 93.95 | 94.26 | 93.56 | 94.20 | 3,509,322 | +0.74(+0.79%) |
Aug 23, 2019 | 94.88 | 95.20 | 93.02 | 93.46 | 6,032,558 | -1.57(-1.65%) |
Aug 22, 2019 | 95.18 | 95.45 | 94.50 | 95.03 | 4,995,773 | +0.04(+0.04%) |
Aug 21, 2019 | 93.95 | 95.19 | 93.83 | 94.99 | 7,432,245 | +0.78(+0.82%) |
Aug 20, 2019 | 95.16 | 96.68 | 94.07 | 94.22 | 12,817,221 | +2.41(+2.62%) |
Aug 19, 2019 | 91.21 | 92.03 | 90.79 | 91.81 | 6,924,233 | +1.25(+1.38%) |
Aug 16, 2019 | 90.34 | 90.81 | 89.82 | 90.56 | 5,399,039 | +0.89(+0.99%) |
Aug 15, 2019 | 88.82 | 90.00 | 88.68 | 89.67 | 4,954,245 | +0.72(+0.81%) |
Aug 14, 2019 | 89.45 | 90.12 | 88.84 | 88.95 | 5,350,318 | -1.30(-1.44%) |
Aug 13, 2019 | 89.25 | 90.51 | 89.03 | 90.24 | 4,199,378 | +1.10(+1.24%) |
Aug 12, 2019 | 89.60 | 89.90 | 88.70 | 89.14 | 2,723,321 | -0.46(-0.51%) |
Aug 09, 2019 | 89.78 | 90.76 | 89.41 | 89.60 | 7,491,593 | -0.54(-0.60%) |
Aug 08, 2019 | 89.48 | 90.42 | 88.95 | 90.14 | 5,618,236 | +0.78(+0.88%) |
Aug 07, 2019 | 88.44 | 89.75 | 87.36 | 89.35 | 4,486,822 | +0.13(+0.15%) |
Aug 06, 2019 | 88.13 | 89.26 | 87.55 | 89.22 | 5,431,307 | +1.52(+1.74%) |
Aug 05, 2019 | 88.40 | 89.47 | 86.74 | 87.69 | 5,218,224 | -2.49(-2.76%) |
Aug 02, 2019 | 89.91 | 90.56 | 89.40 | 90.18 | 4,121,448 | -0.04(-0.04%) |
Aug 01, 2019 | 89.77 | 91.40 | 89.49 | 90.22 | 4,865,446 | +0.38(+0.42%) |
Jul 31, 2019 | 91.24 | 91.61 | 89.22 | 89.84 | 7,871,777 | -1.60(-1.74%) |
Jul 30, 2019 | 90.74 | 91.54 | 90.34 | 91.43 | 4,416,726 | +0.43(+0.47%) |
Jul 29, 2019 | 90.39 | 91.18 | 90.07 | 91.00 | 3,553,121 | +0.63(+0.69%) |
Jul 26, 2019 | 90.33 | 91.03 | 89.80 | 90.37 | 3,989,252 | +0.41(+0.45%) |
Jul 25, 2019 | 89.97 | 90.12 | 89.43 | 89.97 | 3,412,658 | -0.21(-0.23%) |
Jul 24, 2019 | 89.76 | 90.22 | 89.25 | 90.18 | 3,892,004 | +0.63(+0.71%) |
Jul 23, 2019 | 89.50 | 89.85 | 89.11 | 89.55 | 3,749,684 | +0.33(+0.37%) |
Jul 22, 2019 | 89.11 | 89.77 | 88.97 | 89.22 | 3,473,812 | +0.39(+0.44%) |
Jul 19, 2019 | 89.96 | 90.54 | 88.82 | 88.83 | 6,005,552 | -0.48(-0.53%) |
Jul 18, 2019 | 88.66 | 89.75 | 88.65 | 89.31 | 4,451,435 | +0.37(+0.42%) |
Jul 17, 2019 | 88.36 | 89.29 | 87.99 | 88.94 | 6,330,739 | +0.93(+1.05%) |
Jul 16, 2019 | 88.11 | 88.36 | 87.72 | 88.01 | 4,122,279 | +0.04(+0.05%) |
Jul 15, 2019 | 87.50 | 88.01 | 87.21 | 87.97 | 3,490,328 | +0.50(+0.57%) |
Jul 12, 2019 | 88.01 | 88.13 | 86.77 | 87.47 | 4,023,181 | -0.66(-0.75%) |
Jul 11, 2019 | 87.77 | 88.13 | 87.20 | 88.13 | 4,517,870 | +1.01(+1.16%) |
Jul 10, 2019 | 86.80 | 87.20 | 86.37 | 87.11 | 3,951,094 | +0.36(+0.42%) |
Jul 09, 2019 | 86.72 | 87.34 | 86.47 | 86.75 | 6,428,592 | +0.37(+0.43%) |
Jul 08, 2019 | 86.51 | 86.71 | 85.92 | 86.38 | 4,975,614 | -0.08(-0.09%) |
Jul 05, 2019 | 86.28 | 86.67 | 85.87 | 86.46 | 2,632,343 | -0.14(-0.16%) |
Jul 03, 2019 | 85.94 | 86.60 | 85.78 | 86.60 | 2,653,768 | +0.67(+0.78%) |
Jul 02, 2019 | 85.98 | 86.42 | 85.59 | 85.94 | 3,856,913 | -0.04(-0.05%) |