Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.30 | 97.20 | 94.30 | 96.43 | 402,239 | +2.40(+2.55%) |
Sep 27, 2019 | 96.00 | 96.47 | 93.46 | 94.03 | 249,000 | -1.89(-1.97%) |
Sep 26, 2019 | 97.75 | 97.99 | 95.13 | 95.92 | 197,885 | -1.51(-1.55%) |
Sep 25, 2019 | 96.32 | 97.66 | 95.57 | 97.43 | 186,425 | +1.47(+1.53%) |
Sep 24, 2019 | 96.00 | 97.55 | 95.78 | 95.96 | 290,585 | +0.72(+0.76%) |
Sep 23, 2019 | 94.86 | 96.21 | 94.32 | 95.24 | 242,467 | +0.12(+0.13%) |
Sep 20, 2019 | 95.51 | 96.11 | 94.62 | 95.12 | 643,400 | -0.47(-0.49%) |
Sep 19, 2019 | 96.12 | 96.63 | 94.85 | 95.59 | 200,326 | +0.03(+0.03%) |
Sep 18, 2019 | 94.13 | 96.22 | 93.01 | 95.56 | 297,844 | +1.82(+1.94%) |
Sep 17, 2019 | 93.37 | 95.35 | 93.20 | 93.74 | 301,186 | +0.21(+0.22%) |
Sep 16, 2019 | 92.47 | 93.77 | 91.98 | 93.53 | 196,914 | +0.66(+0.71%) |
Sep 13, 2019 | 93.50 | 94.28 | 92.24 | 92.87 | 231,700 | +0.12(+0.13%) |
Sep 12, 2019 | 94.33 | 96.01 | 92.68 | 92.75 | 342,661 | -0.57(-0.61%) |
Sep 11, 2019 | 92.51 | 94.47 | 91.83 | 93.32 | 333,206 | +1.43(+1.56%) |
Sep 10, 2019 | 92.37 | 92.43 | 90.15 | 91.89 | 169,319 | -0.44(-0.48%) |
Sep 09, 2019 | 91.76 | 92.92 | 91.13 | 92.33 | 213,038 | +0.74(+0.81%) |
Sep 06, 2019 | 91.77 | 92.57 | 91.47 | 91.59 | 132,100 | +0.17(+0.19%) |
Sep 05, 2019 | 93.40 | 93.63 | 90.14 | 91.42 | 308,569 | -0.92(-1.00%) |
Sep 04, 2019 | 90.40 | 93.10 | 90.40 | 92.34 | 266,756 | +2.51(+2.79%) |
Sep 03, 2019 | 92.08 | 92.41 | 88.55 | 89.83 | 217,344 | -2.79(-3.01%) |
Aug 30, 2019 | 92.08 | 92.88 | 91.45 | 92.62 | 164,000 | +1.11(+1.21%) |
Aug 29, 2019 | 91.60 | 93.28 | 91.48 | 91.51 | 173,124 | +0.70(+0.77%) |
Aug 28, 2019 | 87.87 | 91.11 | 86.53 | 90.81 | 295,277 | +2.67(+3.03%) |
Aug 27, 2019 | 89.97 | 90.72 | 88.12 | 88.14 | 219,700 | -1.41(-1.57%) |
Aug 26, 2019 | 88.97 | 90.05 | 88.49 | 89.55 | 292,566 | +0.84(+0.95%) |
Aug 23, 2019 | 92.05 | 92.96 | 88.58 | 88.71 | 262,900 | -3.63(-3.93%) |
Aug 22, 2019 | 92.90 | 93.45 | 91.69 | 92.34 | 189,216 | -0.37(-0.40%) |
Aug 21, 2019 | 92.58 | 93.44 | 91.11 | 92.71 | 201,361 | +0.79(+0.86%) |
Aug 20, 2019 | 92.81 | 93.59 | 91.80 | 91.92 | 289,625 | -0.63(-0.68%) |
Aug 19, 2019 | 91.00 | 93.44 | 90.90 | 92.55 | 203,868 | +2.25(+2.49%) |
Aug 16, 2019 | 90.15 | 90.98 | 89.16 | 90.30 | 278,100 | +0.53(+0.59%) |
Aug 15, 2019 | 89.30 | 90.31 | 88.67 | 89.77 | 208,284 | +0.38(+0.43%) |
Aug 14, 2019 | 90.94 | 90.97 | 88.90 | 89.39 | 170,395 | -2.30(-2.51%) |
Aug 13, 2019 | 89.35 | 92.04 | 89.35 | 91.69 | 176,945 | +2.30(+2.57%) |
Aug 12, 2019 | 89.75 | 90.82 | 87.94 | 89.39 | 132,034 | -0.53(-0.59%) |
Aug 09, 2019 | 90.25 | 90.85 | 89.65 | 89.92 | 187,500 | -0.64(-0.71%) |
Aug 08, 2019 | 91.22 | 92.06 | 88.84 | 90.56 | 314,097 | -0.41(-0.45%) |
Aug 07, 2019 | 87.57 | 91.24 | 86.07 | 90.97 | 322,972 | +2.63(+2.98%) |
Aug 06, 2019 | 88.63 | 91.49 | 87.68 | 88.34 | 476,824 | +0.49(+0.56%) |
Aug 05, 2019 | 89.04 | 90.05 | 86.15 | 87.85 | 522,119 | -1.63(-1.82%) |
Aug 02, 2019 | 86.38 | 89.96 | 85.51 | 89.48 | 590,900 | +3.70(+4.31%) |
Aug 01, 2019 | 82.28 | 89.87 | 82.28 | 85.78 | 1,470,643 | +4.65(+5.73%) |
Jul 31, 2019 | 81.99 | 83.44 | 80.97 | 81.13 | 437,423 | -0.93(-1.13%) |
Jul 30, 2019 | 79.11 | 82.90 | 79.11 | 82.06 | 320,501 | +2.62(+3.30%) |
Jul 29, 2019 | 81.08 | 81.62 | 78.88 | 79.44 | 305,871 | -1.66(-2.05%) |
Jul 26, 2019 | 82.17 | 83.26 | 80.46 | 81.10 | 206,800 | -1.10(-1.34%) |
Jul 25, 2019 | 81.56 | 83.13 | 81.56 | 82.20 | 326,288 | +1.03(+1.27%) |
Jul 24, 2019 | 79.24 | 81.35 | 78.91 | 81.17 | 156,720 | +1.85(+2.33%) |
Jul 23, 2019 | 80.27 | 80.62 | 78.26 | 79.32 | 243,640 | -0.60(-0.75%) |
Jul 22, 2019 | 80.22 | 80.86 | 79.63 | 79.92 | 211,464 | +0.02(+0.03%) |
Jul 19, 2019 | 81.83 | 82.18 | 79.88 | 79.90 | 240,800 | -1.73(-2.12%) |
Jul 18, 2019 | 81.41 | 81.95 | 80.18 | 81.63 | 237,051 | +0.88(+1.09%) |
Jul 17, 2019 | 83.24 | 83.34 | 80.72 | 80.75 | 205,458 | -2.08(-2.51%) |
Jul 16, 2019 | 82.89 | 84.00 | 82.29 | 82.83 | 159,712 | +0.02(+0.02%) |
Jul 15, 2019 | 84.33 | 85.13 | 82.05 | 82.81 | 126,980 | -1.13(-1.35%) |
Jul 12, 2019 | 82.59 | 86.50 | 82.30 | 83.94 | 421,300 | +1.69(+2.05%) |
Jul 11, 2019 | 81.75 | 82.25 | 80.42 | 82.25 | 189,793 | +0.58(+0.71%) |
Jul 10, 2019 | 82.14 | 82.40 | 81.38 | 81.67 | 394,017 | -0.08(-0.10%) |
Jul 09, 2019 | 81.74 | 82.62 | 81.05 | 81.75 | 121,274 | -0.17(-0.21%) |
Jul 08, 2019 | 81.15 | 82.29 | 80.70 | 81.92 | 372,221 | +0.42(+0.52%) |
Jul 05, 2019 | 81.79 | 82.09 | 80.11 | 81.50 | 141,000 | -0.62(-0.75%) |
Jul 03, 2019 | 81.46 | 82.54 | 81.05 | 82.12 | 165,400 | +0.93(+1.15%) |
Jul 02, 2019 | 81.00 | 81.35 | 80.44 | 81.19 | 218,364 | +0.17(+0.21%) |