Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 98.85 | 99.93 | 98.53 | 99.30 | 5,198,727 | +0.45(+0.46%) |
Sep 27, 2019 | 98.68 | 99.25 | 98.44 | 98.85 | 4,643,100 | +0.26(+0.26%) |
Sep 26, 2019 | 98.58 | 98.88 | 97.97 | 98.59 | 3,763,368 | +0.03(+0.03%) |
Sep 25, 2019 | 98.62 | 99.05 | 98.37 | 98.56 | 2,900,832 | -0.06(-0.06%) |
Sep 24, 2019 | 99.80 | 99.85 | 98.48 | 98.62 | 4,523,337 | -0.80(-0.80%) |
Sep 23, 2019 | 99.45 | 99.81 | 99.31 | 99.42 | 3,128,512 | +0.05(+0.05%) |
Sep 20, 2019 | 98.65 | 99.66 | 98.50 | 99.37 | 5,387,500 | +0.42(+0.42%) |
Sep 19, 2019 | 98.55 | 99.33 | 98.45 | 98.95 | 2,180,145 | +0.28(+0.28%) |
Sep 18, 2019 | 98.60 | 98.85 | 98.17 | 98.67 | 3,369,111 | +0.07(+0.07%) |
Sep 17, 2019 | 98.26 | 98.99 | 98.26 | 98.60 | 3,407,874 | +0.22(+0.22%) |
Sep 16, 2019 | 98.33 | 98.69 | 98.17 | 98.38 | 2,678,965 | -0.02(-0.02%) |
Sep 13, 2019 | 98.78 | 99.36 | 98.28 | 98.40 | 3,944,600 | -0.23(-0.23%) |
Sep 12, 2019 | 98.52 | 99.06 | 98.28 | 98.63 | 2,909,543 | +0.22(+0.22%) |
Sep 11, 2019 | 97.72 | 98.75 | 97.69 | 98.41 | 3,022,597 | +0.76(+0.78%) |
Sep 10, 2019 | 96.68 | 97.84 | 96.56 | 97.65 | 3,634,261 | +0.58(+0.60%) |
Sep 09, 2019 | 97.29 | 97.34 | 96.40 | 97.07 | 2,741,853 | -0.08(-0.08%) |
Sep 06, 2019 | 97.55 | 97.75 | 96.95 | 97.15 | 2,992,300 | -0.36(-0.37%) |
Sep 05, 2019 | 97.38 | 97.56 | 96.85 | 97.51 | 2,765,741 | +0.54(+0.56%) |
Sep 04, 2019 | 97.16 | 97.25 | 96.43 | 96.97 | 2,340,470 | +0.11(+0.11%) |
Sep 03, 2019 | 96.46 | 97.07 | 96.16 | 96.86 | 3,650,193 | +0.06(+0.06%) |
Aug 30, 2019 | 97.44 | 97.50 | 96.56 | 96.80 | 2,658,600 | -0.31(-0.32%) |
Aug 29, 2019 | 98.00 | 98.00 | 96.64 | 97.11 | 2,215,096 | -0.38(-0.39%) |
Aug 28, 2019 | 96.46 | 97.50 | 96.14 | 97.49 | 2,612,727 | +0.79(+0.82%) |
Aug 27, 2019 | 97.00 | 97.33 | 96.60 | 96.70 | 3,941,721 | -0.30(-0.31%) |
Aug 26, 2019 | 97.36 | 98.10 | 96.43 | 97.00 | 7,787,865 | +3.01(+3.20%) |
Aug 23, 2019 | 95.65 | 96.05 | 93.41 | 93.99 | 4,651,400 | -1.72(-1.80%) |
Aug 22, 2019 | 95.75 | 96.00 | 95.16 | 95.71 | 2,092,992 | +0.03(+0.03%) |
Aug 21, 2019 | 95.50 | 95.79 | 95.24 | 95.68 | 2,087,033 | +0.42(+0.44%) |
Aug 20, 2019 | 95.14 | 95.55 | 94.94 | 95.26 | 2,425,641 | +0.04(+0.04%) |
Aug 19, 2019 | 94.76 | 95.50 | 94.72 | 95.22 | 1,983,230 | +0.48(+0.51%) |
Aug 16, 2019 | 93.92 | 94.85 | 93.25 | 94.74 | 2,675,000 | +1.43(+1.53%) |
Aug 15, 2019 | 93.17 | 93.63 | 92.70 | 93.31 | 2,385,612 | +0.42(+0.45%) |
Aug 14, 2019 | 93.46 | 94.66 | 92.85 | 92.89 | 4,850,032 | -1.31(-1.39%) |
Aug 13, 2019 | 93.87 | 94.84 | 93.74 | 94.20 | 2,963,953 | +0.13(+0.14%) |
Aug 12, 2019 | 95.03 | 95.05 | 93.84 | 94.07 | 3,273,477 | -1.07(-1.12%) |
Aug 09, 2019 | 95.00 | 95.59 | 94.86 | 95.14 | 2,700,600 | -0.15(-0.16%) |
Aug 08, 2019 | 94.13 | 95.34 | 93.87 | 95.29 | 3,139,393 | +1.32(+1.40%) |
Aug 07, 2019 | 92.65 | 94.34 | 92.60 | 93.97 | 3,881,929 | +0.40(+0.43%) |
Aug 06, 2019 | 93.01 | 93.65 | 92.70 | 93.57 | 3,905,402 | +0.69(+0.74%) |
Aug 05, 2019 | 93.33 | 93.81 | 92.41 | 92.88 | 4,852,064 | -0.99(-1.05%) |
Aug 02, 2019 | 93.00 | 93.94 | 92.77 | 93.87 | 4,136,500 | +0.82(+0.88%) |
Aug 01, 2019 | 92.00 | 93.56 | 91.81 | 93.05 | 5,146,464 | +1.19(+1.30%) |
Jul 31, 2019 | 92.34 | 92.95 | 91.55 | 91.86 | 5,602,750 | -0.75(-0.81%) |
Jul 30, 2019 | 92.82 | 92.97 | 92.27 | 92.61 | 2,955,718 | -0.38(-0.41%) |
Jul 29, 2019 | 92.48 | 93.19 | 92.30 | 92.99 | 3,282,521 | +0.23(+0.25%) |
Jul 26, 2019 | 92.17 | 92.94 | 91.58 | 92.76 | 3,566,500 | +0.59(+0.64%) |
Jul 25, 2019 | 89.55 | 92.48 | 89.50 | 92.17 | 5,032,822 | +2.23(+2.48%) |
Jul 24, 2019 | 89.60 | 90.08 | 89.29 | 89.94 | 3,901,903 | +0.12(+0.13%) |
Jul 23, 2019 | 89.42 | 89.96 | 89.08 | 89.82 | 5,997,608 | +0.35(+0.39%) |
Jul 22, 2019 | 90.28 | 90.28 | 89.39 | 89.47 | 2,647,113 | -0.73(-0.81%) |
Jul 19, 2019 | 90.96 | 90.99 | 90.08 | 90.20 | 3,116,500 | -0.71(-0.78%) |
Jul 18, 2019 | 90.64 | 91.05 | 89.78 | 90.91 | 5,777,305 | +0.04(+0.04%) |
Jul 17, 2019 | 91.58 | 91.65 | 90.85 | 90.87 | 3,994,807 | -0.66(-0.72%) |
Jul 16, 2019 | 91.70 | 91.98 | 91.50 | 91.53 | 3,703,549 | -0.23(-0.25%) |
Jul 15, 2019 | 91.85 | 92.20 | 91.61 | 91.76 | 2,630,294 | -0.17(-0.18%) |
Jul 12, 2019 | 92.47 | 92.65 | 91.65 | 91.93 | 3,028,900 | -0.48(-0.52%) |
Jul 11, 2019 | 93.56 | 93.59 | 91.82 | 92.41 | 3,922,707 | -1.18(-1.26%) |
Jul 10, 2019 | 93.67 | 93.91 | 93.36 | 93.59 | 2,293,471 | -0.22(-0.23%) |
Jul 09, 2019 | 93.15 | 94.25 | 93.05 | 93.81 | 3,167,091 | +0.53(+0.57%) |
Jul 08, 2019 | 93.49 | 93.50 | 92.96 | 93.28 | 4,673,654 | -0.42(-0.45%) |
Jul 05, 2019 | 93.76 | 94.30 | 93.67 | 93.70 | 3,072,500 | -0.66(-0.70%) |
Jul 03, 2019 | 94.07 | 94.43 | 93.78 | 94.36 | 1,433,900 | +0.48(+0.51%) |
Jul 02, 2019 | 93.51 | 94.00 | 93.38 | 93.88 | 3,810,439 | +0.41(+0.44%) |