Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 85.97 | 87.31 | 85.57 | 87.09 | 861,413 | +1.12(+1.31%) |
Sep 27, 2019 | 85.51 | 86.75 | 84.89 | 85.97 | 889,338 | +1.01(+1.19%) |
Sep 26, 2019 | 85.45 | 85.45 | 84.34 | 84.96 | 755,793 | -0.18(-0.22%) |
Sep 25, 2019 | 84.13 | 85.80 | 84.02 | 85.14 | 1,351,280 | +1.29(+1.53%) |
Sep 24, 2019 | 86.10 | 86.10 | 83.27 | 83.86 | 1,101,249 | -0.12(-0.14%) |
Sep 23, 2019 | 83.85 | 84.86 | 83.01 | 83.97 | 1,717,416 | -0.22(-0.26%) |
Sep 20, 2019 | 87.01 | 87.68 | 84.17 | 84.19 | 2,016,717 | -2.61(-3.00%) |
Sep 19, 2019 | 89.36 | 89.49 | 86.40 | 86.80 | 1,072,560 | -2.44(-2.73%) |
Sep 18, 2019 | 89.28 | 90.32 | 88.13 | 89.24 | 964,616 | -0.46(-0.51%) |
Sep 17, 2019 | 92.88 | 92.88 | 88.67 | 89.70 | 1,678,704 | -3.71(-3.97%) |
Sep 16, 2019 | 91.82 | 94.07 | 91.82 | 93.41 | 1,122,069 | +0.81(+0.87%) |
Sep 13, 2019 | 91.83 | 93.80 | 91.55 | 92.60 | 1,723,645 | +1.52(+1.67%) |
Sep 12, 2019 | 90.00 | 91.50 | 86.73 | 91.08 | 1,941,305 | +0.20(+0.22%) |
Sep 11, 2019 | 89.38 | 91.03 | 86.18 | 90.88 | 1,452,981 | +1.50(+1.68%) |
Sep 10, 2019 | 87.45 | 89.97 | 87.41 | 89.38 | 1,595,219 | +1.68(+1.91%) |
Sep 09, 2019 | 86.17 | 88.28 | 85.79 | 87.71 | 1,721,362 | +2.06(+2.40%) |
Sep 06, 2019 | 86.04 | 86.58 | 85.33 | 85.65 | 1,566,288 | +0.29(+0.34%) |
Sep 05, 2019 | 83.19 | 85.55 | 83.13 | 85.36 | 1,868,302 | +4.04(+4.97%) |
Sep 04, 2019 | 79.75 | 82.00 | 79.75 | 81.32 | 1,263,155 | +2.59(+3.29%) |
Sep 03, 2019 | 78.98 | 80.27 | 78.02 | 78.73 | 1,175,363 | -1.27(-1.58%) |
Aug 30, 2019 | 80.24 | 81.08 | 79.73 | 80.00 | 1,293,645 | +0.32(+0.40%) |
Aug 29, 2019 | 80.73 | 82.62 | 79.02 | 79.68 | 1,453,056 | +0.23(+0.28%) |
Aug 28, 2019 | 77.21 | 79.97 | 77.14 | 79.46 | 1,920,332 | +2.10(+2.72%) |
Aug 27, 2019 | 76.16 | 77.93 | 75.54 | 77.35 | 2,221,322 | +1.62(+2.14%) |
Aug 26, 2019 | 76.73 | 77.28 | 74.88 | 75.73 | 1,071,238 | -0.25(-0.33%) |
Aug 23, 2019 | 78.23 | 78.67 | 75.64 | 75.99 | 1,605,047 | -3.61(-4.54%) |
Aug 22, 2019 | 79.49 | 80.05 | 78.82 | 79.60 | 1,189,070 | +0.75(+0.95%) |
Aug 21, 2019 | 79.95 | 80.13 | 78.17 | 78.85 | 1,034,907 | +0.23(+0.29%) |
Aug 20, 2019 | 78.09 | 79.27 | 77.97 | 78.62 | 947,989 | -0.30(-0.38%) |
Aug 19, 2019 | 80.17 | 80.22 | 78.63 | 78.92 | 1,426,049 | +0.19(+0.24%) |
Aug 16, 2019 | 77.64 | 78.98 | 77.11 | 78.73 | 1,532,497 | +1.69(+2.20%) |
Aug 15, 2019 | 79.70 | 79.93 | 75.62 | 77.04 | 2,731,803 | -2.52(-3.16%) |
Aug 14, 2019 | 81.39 | 82.37 | 78.41 | 79.56 | 1,870,148 | -5.04(-5.95%) |
Aug 13, 2019 | 82.82 | 87.63 | 81.43 | 84.59 | 1,681,891 | +1.34(+1.61%) |
Aug 12, 2019 | 84.20 | 85.04 | 82.74 | 83.25 | 959,818 | -1.62(-1.91%) |
Aug 09, 2019 | 87.56 | 87.56 | 84.41 | 84.87 | 1,257,977 | -2.98(-3.39%) |
Aug 08, 2019 | 86.82 | 88.72 | 86.41 | 87.85 | 1,377,987 | +1.64(+1.90%) |
Aug 07, 2019 | 85.73 | 86.69 | 85.15 | 86.21 | 1,828,359 | -0.44(-0.51%) |
Aug 06, 2019 | 87.23 | 87.44 | 85.65 | 86.66 | 1,233,475 | -0.04(-0.04%) |
Aug 05, 2019 | 87.89 | 88.49 | 85.67 | 86.69 | 1,877,178 | -2.85(-3.19%) |
Aug 02, 2019 | 89.05 | 90.26 | 88.28 | 89.54 | 1,815,078 | +0.24(+0.26%) |
Aug 01, 2019 | 94.18 | 94.94 | 88.19 | 89.31 | 2,397,746 | -5.08(-5.38%) |
Jul 31, 2019 | 97.16 | 97.36 | 93.51 | 94.39 | 2,618,550 | -2.63(-2.71%) |
Jul 30, 2019 | 104.14 | 104.14 | 95.99 | 97.01 | 3,012,005 | -3.75(-3.72%) |
Jul 29, 2019 | 99.35 | 101.41 | 98.79 | 100.76 | 1,597,970 | +1.08(+1.08%) |
Jul 26, 2019 | 99.31 | 100.14 | 98.31 | 99.69 | 898,760 | -0.15(-0.15%) |
Jul 25, 2019 | 99.02 | 100.83 | 99.02 | 99.84 | 933,428 | +0.47(+0.47%) |
Jul 24, 2019 | 99.15 | 100.32 | 97.86 | 99.37 | 1,017,615 | +0.76(+0.77%) |
Jul 23, 2019 | 97.47 | 98.87 | 97.35 | 98.61 | 990,308 | +1.35(+1.39%) |
Jul 22, 2019 | 99.58 | 100.43 | 97.03 | 97.26 | 992,223 | -2.60(-2.60%) |
Jul 19, 2019 | 99.74 | 101.18 | 99.50 | 99.86 | 1,339,914 | +0.80(+0.80%) |
Jul 18, 2019 | 100.39 | 100.83 | 98.66 | 99.06 | 990,922 | -1.28(-1.27%) |
Jul 17, 2019 | 100.96 | 101.71 | 99.03 | 100.34 | 2,064,376 | -3.98(-3.82%) |
Jul 16, 2019 | 102.00 | 104.59 | 101.65 | 104.32 | 1,096,517 | +2.38(+2.34%) |
Jul 15, 2019 | 101.31 | 102.60 | 100.51 | 101.94 | 928,210 | +0.09(+0.09%) |
Jul 12, 2019 | 100.83 | 102.89 | 100.57 | 101.85 | 898,208 | +1.23(+1.22%) |
Jul 11, 2019 | 99.51 | 100.84 | 98.72 | 100.62 | 971,407 | +1.40(+1.41%) |
Jul 10, 2019 | 100.42 | 100.47 | 97.40 | 99.22 | 1,302,339 | -0.93(-0.93%) |
Jul 09, 2019 | 100.32 | 101.15 | 99.74 | 100.15 | 1,149,019 | -0.68(-0.67%) |
Jul 08, 2019 | 100.17 | 101.14 | 99.47 | 100.83 | 805,333 | +0.32(+0.32%) |
Jul 05, 2019 | 99.69 | 100.54 | 98.84 | 100.51 | 1,096,313 | +0.45(+0.45%) |
Jul 03, 2019 | 100.27 | 100.65 | 98.39 | 100.06 | 1,210,052 | +0.20(+0.20%) |
Jul 02, 2019 | 102.52 | 102.60 | 99.51 | 99.86 | 1,284,780 | -3.07(-2.98%) |