Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.40 | 89.04 | 87.37 | 88.83 | 766,805 | +1.50(+1.71%) |
Sep 27, 2019 | 89.55 | 89.64 | 86.71 | 87.33 | 1,247,611 | -1.77(-1.98%) |
Sep 26, 2019 | 88.04 | 89.22 | 87.84 | 89.10 | 826,694 | +1.24(+1.41%) |
Sep 25, 2019 | 88.17 | 88.52 | 87.52 | 87.86 | 825,393 | -0.29(-0.33%) |
Sep 24, 2019 | 88.16 | 88.83 | 87.52 | 88.15 | 1,353,453 | +0.30(+0.34%) |
Sep 23, 2019 | 87.17 | 88.09 | 87.17 | 87.85 | 848,722 | +0.35(+0.40%) |
Sep 20, 2019 | 86.90 | 87.94 | 86.90 | 87.51 | 1,191,372 | +0.29(+0.33%) |
Sep 19, 2019 | 86.90 | 87.53 | 86.59 | 87.22 | 874,756 | +0.30(+0.34%) |
Sep 18, 2019 | 86.79 | 86.98 | 85.88 | 86.92 | 749,480 | +0.32(+0.37%) |
Sep 17, 2019 | 85.17 | 86.73 | 85.12 | 86.60 | 851,097 | +1.18(+1.38%) |
Sep 16, 2019 | 85.43 | 86.00 | 85.11 | 85.42 | 737,610 | -0.13(-0.15%) |
Sep 13, 2019 | 86.37 | 86.41 | 85.44 | 85.55 | 706,040 | -0.50(-0.58%) |
Sep 12, 2019 | 86.19 | 86.86 | 86.00 | 86.05 | 658,225 | +0.10(+0.11%) |
Sep 11, 2019 | 86.40 | 86.99 | 85.40 | 85.95 | 1,081,658 | -0.26(-0.30%) |
Sep 10, 2019 | 86.69 | 86.71 | 85.00 | 86.21 | 1,342,932 | -0.51(-0.59%) |
Sep 09, 2019 | 89.15 | 89.18 | 86.54 | 86.72 | 623,455 | -2.00(-2.25%) |
Sep 06, 2019 | 88.67 | 89.05 | 88.24 | 88.72 | 734,419 | +0.15(+0.17%) |
Sep 05, 2019 | 89.32 | 89.99 | 88.35 | 88.57 | 475,248 | -0.07(-0.08%) |
Sep 04, 2019 | 87.96 | 88.91 | 87.83 | 88.64 | 364,612 | +1.06(+1.21%) |
Sep 03, 2019 | 88.34 | 88.40 | 87.14 | 87.57 | 636,553 | -1.16(-1.31%) |
Aug 30, 2019 | 88.45 | 89.03 | 88.34 | 88.73 | 439,035 | +0.67(+0.76%) |
Aug 29, 2019 | 88.49 | 88.93 | 87.90 | 88.07 | 631,426 | +0.01(+0.01%) |
Aug 28, 2019 | 87.89 | 88.20 | 87.49 | 88.06 | 473,751 | -0.09(-0.10%) |
Aug 27, 2019 | 88.01 | 88.93 | 87.80 | 88.14 | 706,751 | +0.82(+0.94%) |
Aug 26, 2019 | 86.37 | 87.38 | 86.18 | 87.32 | 449,732 | +1.32(+1.54%) |
Aug 23, 2019 | 88.21 | 88.39 | 85.84 | 86.00 | 579,270 | -2.31(-2.61%) |
Aug 22, 2019 | 89.20 | 89.57 | 87.91 | 88.31 | 481,667 | -0.89(-1.00%) |
Aug 21, 2019 | 89.50 | 89.64 | 89.00 | 89.20 | 375,894 | +0.05(+0.05%) |
Aug 20, 2019 | 89.78 | 89.96 | 88.86 | 89.15 | 695,934 | -0.89(-0.99%) |
Aug 19, 2019 | 89.63 | 90.52 | 89.48 | 90.04 | 497,974 | +0.71(+0.80%) |
Aug 16, 2019 | 88.70 | 89.39 | 87.75 | 89.32 | 551,927 | +1.20(+1.36%) |
Aug 15, 2019 | 87.53 | 88.68 | 87.03 | 88.12 | 793,116 | +0.86(+0.98%) |
Aug 14, 2019 | 89.20 | 89.80 | 87.16 | 87.26 | 628,702 | -2.60(-2.89%) |
Aug 13, 2019 | 88.56 | 90.22 | 88.34 | 89.86 | 850,802 | +1.38(+1.56%) |
Aug 12, 2019 | 88.37 | 89.30 | 88.25 | 88.48 | 433,687 | -0.12(-0.13%) |
Aug 09, 2019 | 89.14 | 89.71 | 88.28 | 88.60 | 791,175 | -0.56(-0.63%) |
Aug 08, 2019 | 88.08 | 89.27 | 87.72 | 89.16 | 793,973 | +1.51(+1.73%) |
Aug 07, 2019 | 86.66 | 87.74 | 86.19 | 87.64 | 1,185,869 | +0.97(+1.12%) |
Aug 06, 2019 | 85.58 | 86.80 | 85.57 | 86.67 | 765,305 | +1.28(+1.50%) |
Aug 05, 2019 | 86.38 | 87.09 | 84.78 | 85.39 | 646,051 | -1.41(-1.62%) |
Aug 02, 2019 | 86.27 | 87.33 | 86.11 | 86.80 | 944,229 | -0.13(-0.14%) |
Aug 01, 2019 | 87.66 | 87.77 | 86.52 | 86.92 | 1,077,859 | -0.52(-0.60%) |
Jul 31, 2019 | 88.43 | 88.73 | 86.58 | 87.44 | 1,575,329 | -0.93(-1.05%) |
Jul 30, 2019 | 88.67 | 89.75 | 88.24 | 88.37 | 1,881,160 | -2.38(-2.62%) |
Jul 29, 2019 | 91.51 | 91.92 | 90.51 | 90.75 | 1,081,702 | -0.61(-0.66%) |
Jul 26, 2019 | 90.77 | 92.01 | 90.46 | 91.35 | 1,327,897 | +0.80(+0.88%) |
Jul 25, 2019 | 90.76 | 91.37 | 90.47 | 90.55 | 781,957 | -0.14(-0.16%) |
Jul 24, 2019 | 91.20 | 91.38 | 90.22 | 90.70 | 665,604 | -0.86(-0.94%) |
Jul 23, 2019 | 91.26 | 91.96 | 91.26 | 91.56 | 800,369 | +0.20(+0.22%) |
Jul 22, 2019 | 91.39 | 91.67 | 90.89 | 91.35 | 516,075 | +0.19(+0.21%) |
Jul 19, 2019 | 92.21 | 92.34 | 91.02 | 91.16 | 864,238 | -1.22(-1.32%) |
Jul 18, 2019 | 92.82 | 92.90 | 92.16 | 92.39 | 776,663 | -0.90(-0.96%) |
Jul 17, 2019 | 93.56 | 93.92 | 93.16 | 93.28 | 542,667 | -0.28(-0.30%) |
Jul 16, 2019 | 93.16 | 93.75 | 92.93 | 93.56 | 376,268 | +0.10(+0.10%) |
Jul 15, 2019 | 93.66 | 93.73 | 93.13 | 93.47 | 315,535 | +0.09(+0.09%) |
Jul 12, 2019 | 93.41 | 93.48 | 92.40 | 93.38 | 775,739 | +0.29(+0.31%) |
Jul 11, 2019 | 93.25 | 93.37 | 92.79 | 93.09 | 604,437 | -0.20(-0.22%) |
Jul 10, 2019 | 93.94 | 94.31 | 92.99 | 93.29 | 625,453 | -0.60(-0.64%) |
Jul 09, 2019 | 92.31 | 93.94 | 92.15 | 93.89 | 1,016,141 | +1.40(+1.51%) |
Jul 08, 2019 | 93.13 | 93.40 | 92.20 | 92.49 | 614,388 | -0.90(-0.96%) |
Jul 05, 2019 | 93.84 | 94.04 | 92.68 | 93.39 | 369,661 | -0.82(-0.87%) |
Jul 03, 2019 | 93.42 | 94.39 | 93.21 | 94.21 | 390,100 | +1.03(+1.11%) |
Jul 02, 2019 | 92.15 | 93.18 | 91.49 | 93.18 | 792,930 | +1.02(+1.11%) |