Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 90.88 | 92.03 | 90.78 | 91.80 | 308,732 | +0.71(+0.78%) |
Sep 27, 2019 | 91.47 | 91.94 | 90.70 | 91.09 | 519,809 | +0.09(+0.10%) |
Sep 26, 2019 | 91.91 | 91.91 | 89.88 | 91.00 | 471,957 | -1.30(-1.41%) |
Sep 25, 2019 | 90.31 | 92.53 | 90.31 | 92.29 | 806,284 | +1.70(+1.88%) |
Sep 24, 2019 | 92.98 | 93.20 | 90.08 | 90.59 | 1,075,031 | -2.69(-2.88%) |
Sep 23, 2019 | 91.98 | 94.23 | 91.40 | 93.28 | 376,861 | +0.74(+0.80%) |
Sep 20, 2019 | 95.28 | 95.36 | 92.43 | 92.54 | 1,289,211 | -2.82(-2.96%) |
Sep 19, 2019 | 94.63 | 96.44 | 94.30 | 95.36 | 550,530 | +0.35(+0.37%) |
Sep 18, 2019 | 94.60 | 95.15 | 94.03 | 95.01 | 316,269 | -0.17(-0.17%) |
Sep 17, 2019 | 93.44 | 95.42 | 93.02 | 95.18 | 560,593 | +0.71(+0.75%) |
Sep 16, 2019 | 94.26 | 95.54 | 93.23 | 94.47 | 505,351 | -0.77(-0.81%) |
Sep 13, 2019 | 96.69 | 96.69 | 95.21 | 95.24 | 305,936 | -0.31(-0.33%) |
Sep 12, 2019 | 95.39 | 96.12 | 94.58 | 95.56 | 389,692 | +0.37(+0.39%) |
Sep 11, 2019 | 95.33 | 95.33 | 93.75 | 95.19 | 415,150 | +0.28(+0.29%) |
Sep 10, 2019 | 92.41 | 94.97 | 91.49 | 94.91 | 465,072 | +2.45(+2.65%) |
Sep 09, 2019 | 92.88 | 93.15 | 91.94 | 92.46 | 492,928 | +0.28(+0.30%) |
Sep 06, 2019 | 93.61 | 93.90 | 92.09 | 92.18 | 668,652 | -0.08(-0.09%) |
Sep 05, 2019 | 92.40 | 94.12 | 91.93 | 92.27 | 671,535 | +0.97(+1.06%) |
Sep 04, 2019 | 90.23 | 91.32 | 90.05 | 91.30 | 563,275 | +2.31(+2.60%) |
Sep 03, 2019 | 88.71 | 89.08 | 87.74 | 88.99 | 414,037 | -0.57(-0.64%) |
Aug 30, 2019 | 90.75 | 90.75 | 89.31 | 89.56 | 650,305 | -0.33(-0.37%) |
Aug 29, 2019 | 88.89 | 90.40 | 88.89 | 89.89 | 579,204 | +1.99(+2.26%) |
Aug 28, 2019 | 86.75 | 88.27 | 86.06 | 87.90 | 302,428 | +0.85(+0.97%) |
Aug 27, 2019 | 88.52 | 88.52 | 87.03 | 87.05 | 844,417 | -1.17(-1.33%) |
Aug 26, 2019 | 88.56 | 88.84 | 87.79 | 88.22 | 537,430 | +0.19(+0.22%) |
Aug 23, 2019 | 89.54 | 90.40 | 87.73 | 88.03 | 506,890 | -2.02(-2.24%) |
Aug 22, 2019 | 90.89 | 91.08 | 89.80 | 90.05 | 467,078 | -0.36(-0.40%) |
Aug 21, 2019 | 91.32 | 91.32 | 89.94 | 90.41 | 574,616 | -0.04(-0.04%) |
Aug 20, 2019 | 90.57 | 91.46 | 90.09 | 90.44 | 594,703 | -0.67(-0.74%) |
Aug 19, 2019 | 91.02 | 91.64 | 90.84 | 91.12 | 300,807 | +1.23(+1.36%) |
Aug 16, 2019 | 88.61 | 90.12 | 88.61 | 89.89 | 1,317,546 | +1.64(+1.86%) |
Aug 15, 2019 | 88.59 | 88.89 | 87.54 | 88.25 | 479,781 | +0.12(+0.14%) |
Aug 14, 2019 | 88.67 | 89.33 | 87.77 | 88.13 | 646,228 | -2.78(-3.05%) |
Aug 13, 2019 | 89.34 | 92.17 | 88.89 | 90.91 | 525,710 | +1.61(+1.81%) |
Aug 12, 2019 | 90.17 | 90.23 | 88.75 | 89.29 | 516,624 | -0.84(-0.93%) |
Aug 09, 2019 | 91.00 | 91.19 | 89.87 | 90.14 | 638,975 | -1.63(-1.78%) |
Aug 08, 2019 | 90.63 | 92.08 | 90.38 | 91.77 | 683,207 | +2.08(+2.32%) |
Aug 07, 2019 | 88.50 | 89.81 | 87.65 | 89.69 | 488,411 | -0.14(-0.15%) |
Aug 06, 2019 | 88.62 | 89.84 | 87.69 | 89.83 | 542,318 | +1.32(+1.49%) |
Aug 05, 2019 | 88.16 | 88.76 | 87.52 | 88.51 | 588,663 | -1.16(-1.30%) |
Aug 02, 2019 | 89.83 | 90.48 | 88.75 | 89.67 | 436,101 | -0.89(-0.98%) |
Aug 01, 2019 | 91.26 | 91.86 | 89.62 | 90.56 | 579,930 | -0.98(-1.07%) |
Jul 31, 2019 | 92.25 | 92.63 | 90.81 | 91.54 | 980,964 | -0.71(-0.77%) |
Jul 30, 2019 | 91.87 | 92.76 | 91.82 | 92.25 | 608,943 | -0.53(-0.57%) |
Jul 29, 2019 | 93.96 | 94.06 | 92.71 | 92.78 | 649,738 | -1.55(-1.64%) |
Jul 26, 2019 | 92.78 | 96.39 | 92.19 | 94.33 | 876,025 | +1.75(+1.89%) |
Jul 25, 2019 | 87.82 | 93.00 | 87.49 | 92.58 | 1,514,848 | +7.32(+8.58%) |
Jul 24, 2019 | 84.97 | 85.61 | 84.22 | 85.26 | 664,115 | -0.36(-0.42%) |
Jul 23, 2019 | 85.97 | 87.05 | 85.59 | 85.62 | 544,603 | +0.16(+0.18%) |
Jul 22, 2019 | 85.58 | 86.14 | 84.79 | 85.47 | 357,676 | +0.02(+0.02%) |
Jul 19, 2019 | 85.01 | 86.20 | 84.30 | 85.45 | 284,437 | +0.85(+1.01%) |
Jul 18, 2019 | 84.52 | 85.11 | 84.03 | 84.60 | 280,404 | +0.41(+0.49%) |
Jul 17, 2019 | 85.40 | 85.67 | 84.15 | 84.18 | 511,581 | -1.24(-1.45%) |
Jul 16, 2019 | 84.60 | 86.34 | 84.45 | 85.42 | 473,998 | +0.82(+0.97%) |
Jul 15, 2019 | 84.74 | 84.94 | 83.60 | 84.60 | 588,342 | +0.49(+0.58%) |
Jul 12, 2019 | 83.54 | 84.23 | 83.27 | 84.11 | 1,303,064 | +0.94(+1.13%) |
Jul 11, 2019 | 83.53 | 83.73 | 82.75 | 83.17 | 370,538 | -0.61(-0.73%) |
Jul 10, 2019 | 85.24 | 85.50 | 83.67 | 83.78 | 299,618 | -0.75(-0.89%) |
Jul 09, 2019 | 83.88 | 84.64 | 82.76 | 84.53 | 612,635 | -0.09(-0.11%) |
Jul 08, 2019 | 85.75 | 86.26 | 84.43 | 84.62 | 312,341 | -1.41(-1.64%) |
Jul 05, 2019 | 85.70 | 86.14 | 83.87 | 86.03 | 275,047 | -0.41(-0.48%) |
Jul 03, 2019 | 86.85 | 87.09 | 86.11 | 86.45 | 237,923 | -0.16(-0.19%) |
Jul 02, 2019 | 87.33 | 87.33 | 86.13 | 86.61 | 638,309 | -0.87(-0.99%) |