Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 101.20 | 101.67 | 100.85 | 101.06 | 743,770 | -0.14(-0.14%) |
Sep 27, 2019 | 101.42 | 101.93 | 100.50 | 101.20 | 844,127 | -0.53(-0.52%) |
Sep 26, 2019 | 101.75 | 102.12 | 101.34 | 101.73 | 815,983 | +0.20(+0.20%) |
Sep 25, 2019 | 101.27 | 102.21 | 100.82 | 101.53 | 1,465,701 | +0.12(+0.11%) |
Sep 24, 2019 | 100.23 | 101.77 | 100.13 | 101.41 | 1,098,651 | +1.51(+1.51%) |
Sep 23, 2019 | 100.18 | 100.63 | 99.87 | 99.90 | 611,814 | -0.35(-0.35%) |
Sep 20, 2019 | 100.00 | 100.54 | 99.46 | 100.25 | 1,373,707 | +0.62(+0.62%) |
Sep 19, 2019 | 99.73 | 99.96 | 99.15 | 99.63 | 465,816 | +0.43(+0.43%) |
Sep 18, 2019 | 98.88 | 99.76 | 98.81 | 99.20 | 1,015,297 | +0.75(+0.76%) |
Sep 17, 2019 | 97.73 | 98.80 | 96.90 | 98.46 | 864,516 | +0.75(+0.77%) |
Sep 16, 2019 | 97.65 | 97.79 | 97.06 | 97.70 | 389,857 | +0.34(+0.35%) |
Sep 13, 2019 | 96.51 | 97.58 | 96.46 | 97.36 | 550,542 | +0.26(+0.26%) |
Sep 12, 2019 | 98.27 | 98.42 | 97.02 | 97.11 | 734,166 | -0.12(-0.12%) |
Sep 11, 2019 | 96.57 | 97.75 | 96.13 | 97.22 | 1,109,682 | +0.68(+0.71%) |
Sep 10, 2019 | 95.78 | 96.54 | 95.06 | 96.54 | 741,427 | +0.94(+0.98%) |
Sep 09, 2019 | 96.18 | 96.45 | 95.37 | 95.60 | 1,043,090 | -1.20(-1.24%) |
Sep 06, 2019 | 97.67 | 97.82 | 96.28 | 96.80 | 775,943 | -0.52(-0.54%) |
Sep 05, 2019 | 97.79 | 97.96 | 97.07 | 97.32 | 864,049 | -1.14(-1.15%) |
Sep 04, 2019 | 99.29 | 99.29 | 97.95 | 98.46 | 1,127,842 | -0.72(-0.72%) |
Sep 03, 2019 | 97.71 | 99.17 | 97.32 | 99.17 | 1,273,201 | +1.37(+1.40%) |
Aug 30, 2019 | 97.85 | 98.20 | 97.13 | 97.81 | 704,716 | +0.22(+0.23%) |
Aug 29, 2019 | 96.61 | 97.66 | 96.26 | 97.59 | 800,493 | +1.51(+1.57%) |
Aug 28, 2019 | 95.92 | 96.18 | 95.16 | 96.08 | 1,443,533 | +0.21(+0.22%) |
Aug 27, 2019 | 97.38 | 97.57 | 95.64 | 95.86 | 1,152,415 | -1.07(-1.11%) |
Aug 26, 2019 | 96.41 | 97.16 | 95.96 | 96.94 | 623,031 | +0.55(+0.57%) |
Aug 23, 2019 | 98.42 | 98.64 | 96.00 | 96.39 | 643,182 | -1.81(-1.85%) |
Aug 22, 2019 | 98.12 | 98.54 | 97.38 | 98.20 | 549,473 | +0.11(+0.11%) |
Aug 21, 2019 | 97.28 | 98.15 | 97.05 | 98.10 | 386,070 | +0.77(+0.79%) |
Aug 20, 2019 | 98.19 | 98.21 | 97.20 | 97.33 | 640,725 | -0.59(-0.60%) |
Aug 19, 2019 | 97.49 | 98.41 | 96.94 | 97.92 | 712,795 | +0.39(+0.40%) |
Aug 16, 2019 | 96.90 | 97.70 | 96.62 | 97.53 | 781,096 | +0.94(+0.98%) |
Aug 15, 2019 | 95.68 | 96.93 | 95.13 | 96.59 | 740,066 | +0.95(+0.99%) |
Aug 14, 2019 | 96.47 | 96.96 | 95.35 | 95.64 | 859,278 | -0.70(-0.72%) |
Aug 13, 2019 | 96.07 | 96.66 | 95.55 | 96.34 | 639,656 | +0.15(+0.16%) |
Aug 12, 2019 | 96.16 | 96.46 | 95.49 | 96.19 | 357,638 | +0.32(+0.33%) |
Aug 09, 2019 | 96.52 | 96.88 | 95.80 | 95.87 | 658,802 | -0.77(-0.80%) |
Aug 08, 2019 | 94.52 | 96.77 | 93.35 | 96.64 | 969,319 | +1.32(+1.39%) |
Aug 07, 2019 | 95.85 | 96.08 | 94.26 | 95.31 | 860,516 | -0.37(-0.39%) |
Aug 06, 2019 | 94.65 | 96.04 | 93.42 | 95.69 | 864,083 | +1.25(+1.32%) |
Aug 05, 2019 | 96.90 | 97.23 | 93.91 | 94.44 | 998,095 | -2.38(-2.45%) |
Aug 02, 2019 | 97.40 | 97.96 | 96.67 | 96.82 | 715,420 | -0.36(-0.37%) |
Aug 01, 2019 | 96.33 | 97.54 | 96.02 | 97.18 | 947,997 | +0.88(+0.92%) |
Jul 31, 2019 | 96.23 | 97.20 | 95.58 | 96.30 | 1,202,359 | +0.15(+0.16%) |
Jul 30, 2019 | 96.02 | 97.11 | 95.55 | 96.14 | 656,040 | +0.00(+0.00%) |
Jul 29, 2019 | 95.82 | 96.42 | 95.46 | 96.14 | 595,253 | +0.65(+0.68%) |
Jul 26, 2019 | 94.54 | 95.84 | 94.54 | 95.49 | 571,951 | +0.90(+0.95%) |
Jul 25, 2019 | 95.03 | 95.62 | 94.38 | 94.59 | 571,123 | -0.47(-0.49%) |
Jul 24, 2019 | 95.50 | 95.50 | 94.11 | 95.06 | 953,505 | +0.01(+0.01%) |
Jul 23, 2019 | 95.06 | 95.40 | 94.41 | 95.05 | 655,902 | +0.17(+0.18%) |
Jul 22, 2019 | 95.02 | 95.33 | 94.20 | 94.88 | 622,674 | +0.15(+0.16%) |
Jul 19, 2019 | 95.63 | 96.11 | 94.72 | 94.73 | 804,989 | -1.01(-1.05%) |
Jul 18, 2019 | 95.46 | 95.90 | 94.71 | 95.74 | 612,955 | +0.43(+0.45%) |
Jul 17, 2019 | 94.94 | 95.51 | 94.86 | 95.31 | 797,272 | +0.72(+0.77%) |
Jul 16, 2019 | 94.70 | 94.86 | 93.94 | 94.58 | 642,322 | -0.14(-0.15%) |
Jul 15, 2019 | 94.72 | 95.05 | 93.95 | 94.72 | 713,594 | +0.71(+0.75%) |
Jul 12, 2019 | 94.41 | 94.50 | 93.59 | 94.02 | 409,684 | -0.48(-0.50%) |
Jul 11, 2019 | 94.28 | 94.87 | 93.91 | 94.49 | 573,431 | +0.17(+0.18%) |
Jul 10, 2019 | 94.51 | 95.28 | 94.27 | 94.33 | 500,162 | -0.15(-0.16%) |
Jul 09, 2019 | 94.20 | 94.51 | 93.56 | 94.48 | 758,050 | +0.15(+0.16%) |
Jul 08, 2019 | 94.73 | 95.01 | 93.78 | 94.33 | 504,163 | -0.26(-0.28%) |
Jul 05, 2019 | 94.10 | 94.64 | 93.19 | 94.59 | 345,933 | -0.19(-0.20%) |
Jul 03, 2019 | 94.46 | 95.25 | 94.29 | 94.78 | 430,067 | +0.69(+0.73%) |
Jul 02, 2019 | 93.35 | 94.22 | 93.27 | 94.09 | 719,453 | +1.12(+1.21%) |