Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.30 | 95.18 | 93.53 | 94.22 | 36,784 | +0.46(+0.49%) |
Sep 27, 2019 | 94.07 | 95.30 | 92.65 | 93.76 | 56,256 | +0.08(+0.08%) |
Sep 26, 2019 | 93.65 | 95.26 | 93.26 | 93.68 | 69,699 | -1.38(-1.45%) |
Sep 25, 2019 | 98.02 | 99.17 | 94.80 | 95.07 | 40,041 | -1.41(-1.46%) |
Sep 24, 2019 | 95.37 | 97.70 | 95.37 | 96.48 | 62,337 | +1.09(+1.14%) |
Sep 23, 2019 | 96.02 | 96.63 | 95.25 | 95.39 | 46,100 | +1.28(+1.36%) |
Sep 20, 2019 | 95.41 | 97.05 | 94.03 | 94.11 | 45,391 | -1.03(-1.08%) |
Sep 19, 2019 | 90.93 | 95.44 | 90.59 | 95.14 | 25,222 | +2.98(+3.24%) |
Sep 18, 2019 | 91.81 | 94.03 | 91.16 | 92.16 | 34,461 | +1.03(+1.13%) |
Sep 17, 2019 | 94.87 | 95.09 | 91.05 | 91.12 | 30,258 | -2.29(-2.45%) |
Sep 16, 2019 | 95.18 | 95.44 | 92.19 | 93.42 | 30,865 | -0.23(-0.24%) |
Sep 13, 2019 | 90.40 | 93.99 | 90.02 | 93.65 | 39,635 | +2.90(+3.20%) |
Sep 12, 2019 | 90.17 | 91.77 | 89.60 | 90.74 | 63,484 | -1.57(-1.70%) |
Sep 11, 2019 | 92.92 | 92.92 | 90.93 | 92.31 | 36,465 | -2.79(-2.93%) |
Sep 10, 2019 | 96.21 | 97.36 | 93.76 | 95.10 | 56,315 | +0.57(+0.61%) |
Sep 09, 2019 | 93.53 | 95.21 | 91.47 | 94.53 | 53,659 | +0.04(+0.04%) |
Sep 06, 2019 | 94.03 | 94.56 | 92.96 | 94.49 | 35,711 | -2.33(-2.41%) |
Sep 05, 2019 | 94.87 | 96.97 | 93.27 | 96.82 | 60,892 | -2.14(-2.16%) |
Sep 04, 2019 | 100.41 | 101.29 | 98.62 | 98.96 | 35,698 | -6.42(-6.09%) |
Sep 03, 2019 | 103.70 | 106.30 | 101.29 | 105.38 | 59,176 | +5.01(+4.99%) |
Aug 30, 2019 | 100.83 | 102.21 | 99.76 | 100.38 | 38,902 | -3.29(-3.17%) |
Aug 29, 2019 | 106.80 | 108.29 | 102.84 | 103.66 | 49,666 | -4.78(-4.41%) |
Aug 28, 2019 | 110.77 | 111.92 | 107.64 | 108.44 | 61,139 | -2.33(-2.10%) |
Aug 27, 2019 | 109.78 | 113.72 | 107.29 | 110.77 | 138,691 | -0.77(-0.69%) |
Aug 26, 2019 | 107.33 | 113.18 | 106.83 | 111.54 | 87,490 | +3.56(+3.29%) |
Aug 23, 2019 | 102.94 | 109.05 | 100.11 | 107.98 | 121,313 | +6.84(+6.76%) |
Aug 22, 2019 | 97.78 | 101.29 | 96.59 | 101.14 | 67,513 | +4.70(+4.87%) |
Aug 21, 2019 | 98.77 | 100.41 | 96.28 | 96.44 | 86,182 | -5.01(-4.94%) |
Aug 20, 2019 | 103.47 | 104.81 | 99.42 | 101.44 | 80,176 | -0.80(-0.79%) |
Aug 19, 2019 | 96.17 | 102.86 | 96.04 | 102.25 | 59,640 | +4.01(+4.09%) |
Aug 16, 2019 | 97.58 | 99.57 | 96.86 | 98.23 | 69,747 | -1.18(-1.19%) |
Aug 15, 2019 | 98.58 | 103.55 | 97.93 | 99.42 | 79,103 | -0.04(-0.04%) |
Aug 14, 2019 | 96.02 | 99.72 | 95.29 | 99.46 | 84,541 | +8.75(+9.65%) |
Aug 13, 2019 | 95.37 | 96.40 | 89.18 | 90.70 | 82,149 | -3.78(-4.00%) |
Aug 12, 2019 | 94.95 | 95.98 | 93.27 | 94.49 | 51,865 | +5.62(+6.32%) |
Aug 09, 2019 | 88.30 | 89.90 | 87.00 | 88.87 | 71,082 | +1.11(+1.26%) |
Aug 08, 2019 | 90.51 | 90.67 | 87.72 | 87.76 | 29,280 | -4.63(-5.01%) |
Aug 07, 2019 | 97.01 | 97.58 | 92.19 | 92.39 | 84,227 | -0.92(-0.98%) |
Aug 06, 2019 | 93.76 | 96.44 | 93.04 | 93.30 | 64,007 | -3.59(-3.71%) |
Aug 05, 2019 | 95.02 | 98.20 | 94.64 | 96.90 | 109,131 | +7.11(+7.92%) |
Aug 02, 2019 | 88.22 | 91.35 | 87.65 | 89.79 | 67,707 | +0.96(+1.08%) |
Aug 01, 2019 | 86.50 | 89.29 | 84.40 | 88.83 | 74,158 | +1.45(+1.66%) |
Jul 31, 2019 | 84.21 | 89.52 | 83.79 | 87.38 | 145,467 | +2.41(+2.83%) |
Jul 30, 2019 | 85.20 | 85.66 | 83.67 | 84.97 | 24,648 | +1.34(+1.60%) |
Jul 29, 2019 | 84.93 | 86.16 | 83.63 | 83.63 | 30,085 | -0.27(-0.32%) |
Jul 26, 2019 | 83.86 | 85.74 | 83.52 | 83.90 | 44,998 | -1.26(-1.48%) |
Jul 25, 2019 | 83.03 | 86.08 | 83.03 | 85.16 | 48,208 | +2.87(+3.48%) |
Jul 24, 2019 | 82.14 | 82.49 | 80.84 | 82.30 | 13,836 | -0.61(-0.74%) |
Jul 23, 2019 | 81.65 | 83.33 | 81.46 | 82.91 | 24,294 | +1.64(+2.02%) |
Jul 22, 2019 | 80.92 | 81.68 | 80.42 | 81.26 | 36,473 | -0.61(-0.75%) |
Jul 19, 2019 | 80.00 | 82.37 | 80.00 | 81.87 | 60,695 | +2.26(+2.83%) |
Jul 18, 2019 | 81.42 | 81.63 | 79.20 | 79.62 | 32,747 | -2.37(-2.89%) |
Jul 17, 2019 | 82.07 | 82.68 | 81.19 | 81.99 | 30,560 | -0.92(-1.11%) |
Jul 16, 2019 | 82.18 | 83.40 | 81.26 | 82.91 | 39,815 | +0.69(+0.84%) |
Jul 15, 2019 | 80.80 | 82.75 | 80.54 | 82.22 | 58,370 | +1.38(+1.70%) |
Jul 12, 2019 | 79.35 | 81.22 | 78.85 | 80.84 | 48,582 | +0.88(+1.10%) |
Jul 11, 2019 | 79.31 | 80.92 | 78.47 | 79.96 | 51,392 | +0.55(+0.69%) |
Jul 10, 2019 | 80.04 | 80.04 | 77.78 | 79.42 | 149,130 | -2.61(-3.18%) |
Jul 09, 2019 | 84.70 | 84.70 | 81.57 | 82.03 | 35,361 | -1.45(-1.74%) |
Jul 08, 2019 | 84.13 | 84.47 | 83.02 | 83.48 | 41,511 | -1.11(-1.31%) |
Jul 05, 2019 | 86.58 | 87.57 | 84.40 | 84.59 | 133,609 | -5.66(-6.27%) |
Jul 03, 2019 | 92.50 | 92.69 | 89.60 | 90.25 | 30,217 | -1.91(-2.07%) |
Jul 02, 2019 | 90.93 | 93.44 | 89.25 | 92.16 | 66,254 | +1.68(+1.86%) |