Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 89.83 | 91.38 | 89.83 | 90.45 | 1,121,868 | +0.73(+0.82%) |
Sep 27, 2019 | 89.11 | 90.74 | 89.11 | 89.71 | 975,692 | +1.03(+1.16%) |
Sep 26, 2019 | 90.06 | 90.36 | 87.47 | 88.69 | 1,102,501 | -1.16(-1.29%) |
Sep 25, 2019 | 88.48 | 90.13 | 88.36 | 89.85 | 1,390,146 | +1.15(+1.30%) |
Sep 24, 2019 | 90.35 | 90.42 | 87.95 | 88.70 | 817,631 | -0.92(-1.02%) |
Sep 23, 2019 | 88.40 | 90.16 | 88.13 | 89.62 | 954,103 | +0.47(+0.53%) |
Sep 20, 2019 | 89.57 | 90.75 | 89.09 | 89.15 | 1,651,825 | -0.04(-0.04%) |
Sep 19, 2019 | 91.56 | 91.56 | 88.95 | 89.19 | 1,564,621 | -1.46(-1.62%) |
Sep 18, 2019 | 90.63 | 91.31 | 89.28 | 90.65 | 2,206,413 | -1.79(-1.93%) |
Sep 17, 2019 | 93.30 | 93.52 | 91.33 | 92.44 | 1,991,790 | -1.11(-1.18%) |
Sep 16, 2019 | 94.69 | 95.83 | 93.34 | 93.54 | 1,573,224 | -1.82(-1.91%) |
Sep 13, 2019 | 94.57 | 96.11 | 94.26 | 95.37 | 1,642,358 | +1.62(+1.73%) |
Sep 12, 2019 | 92.40 | 94.08 | 91.31 | 93.75 | 1,847,279 | +1.51(+1.64%) |
Sep 11, 2019 | 91.45 | 92.27 | 89.09 | 92.23 | 1,975,425 | +1.01(+1.11%) |
Sep 10, 2019 | 88.65 | 91.22 | 88.39 | 91.22 | 2,453,153 | +2.65(+2.99%) |
Sep 09, 2019 | 85.57 | 88.92 | 85.39 | 88.58 | 2,537,471 | +2.97(+3.47%) |
Sep 06, 2019 | 85.88 | 86.61 | 85.34 | 85.61 | 1,691,102 | +0.03(+0.03%) |
Sep 05, 2019 | 83.23 | 85.94 | 83.08 | 85.58 | 2,757,618 | +3.55(+4.33%) |
Sep 04, 2019 | 81.62 | 82.68 | 80.74 | 82.03 | 2,066,326 | +1.98(+2.47%) |
Sep 03, 2019 | 81.51 | 81.89 | 79.19 | 80.05 | 2,744,127 | -2.31(-2.80%) |
Aug 30, 2019 | 83.52 | 84.83 | 81.69 | 82.36 | 2,061,681 | -0.65(-0.78%) |
Aug 29, 2019 | 82.75 | 84.21 | 81.51 | 83.01 | 2,829,516 | +0.36(+0.43%) |
Aug 28, 2019 | 76.54 | 84.02 | 76.27 | 82.65 | 11,298,167 | +2.43(+3.02%) |
Aug 27, 2019 | 81.04 | 82.44 | 79.93 | 80.22 | 4,351,512 | -0.40(-0.49%) |
Aug 26, 2019 | 79.69 | 80.88 | 78.77 | 80.62 | 4,466,082 | +1.71(+2.16%) |
Aug 23, 2019 | 82.13 | 82.92 | 78.70 | 78.91 | 3,489,689 | -3.90(-4.71%) |
Aug 22, 2019 | 81.59 | 83.13 | 81.25 | 82.81 | 2,138,266 | +0.79(+0.96%) |
Aug 21, 2019 | 80.62 | 82.27 | 80.35 | 82.03 | 2,068,467 | +2.20(+2.76%) |
Aug 20, 2019 | 79.20 | 80.28 | 78.76 | 79.82 | 1,810,168 | +0.17(+0.21%) |
Aug 19, 2019 | 79.58 | 80.68 | 78.78 | 79.66 | 2,259,262 | +1.25(+1.60%) |
Aug 16, 2019 | 78.81 | 80.05 | 78.27 | 78.41 | 2,818,607 | +0.22(+0.29%) |
Aug 15, 2019 | 80.54 | 80.81 | 77.13 | 78.18 | 2,814,068 | -2.10(-2.61%) |
Aug 14, 2019 | 82.95 | 82.95 | 79.88 | 80.28 | 3,326,723 | -4.96(-5.82%) |
Aug 13, 2019 | 84.15 | 87.58 | 83.31 | 85.24 | 1,793,990 | +0.78(+0.92%) |
Aug 12, 2019 | 85.94 | 85.94 | 83.43 | 84.46 | 1,334,093 | -2.45(-2.81%) |
Aug 09, 2019 | 88.15 | 88.53 | 86.15 | 86.91 | 1,396,576 | -1.55(-1.76%) |
Aug 08, 2019 | 86.77 | 88.64 | 86.60 | 88.46 | 1,197,161 | +2.25(+2.61%) |
Aug 07, 2019 | 84.68 | 86.34 | 84.39 | 86.21 | 1,670,986 | +0.23(+0.27%) |
Aug 06, 2019 | 85.74 | 86.14 | 84.56 | 85.97 | 1,578,599 | +0.72(+0.84%) |
Aug 05, 2019 | 85.97 | 85.97 | 83.51 | 85.26 | 2,562,161 | -2.15(-2.46%) |
Aug 02, 2019 | 88.28 | 89.34 | 87.28 | 87.41 | 1,406,160 | -1.12(-1.26%) |
Aug 01, 2019 | 91.18 | 92.51 | 87.74 | 88.53 | 2,209,038 | -2.61(-2.86%) |
Jul 31, 2019 | 91.29 | 92.73 | 90.33 | 91.14 | 1,537,018 | -0.19(-0.21%) |
Jul 30, 2019 | 89.66 | 91.34 | 88.90 | 91.33 | 1,179,885 | +1.15(+1.28%) |
Jul 29, 2019 | 90.42 | 90.70 | 89.02 | 90.18 | 1,153,150 | -0.33(-0.36%) |
Jul 26, 2019 | 91.60 | 92.15 | 89.47 | 90.51 | 1,734,797 | -0.31(-0.34%) |
Jul 25, 2019 | 91.38 | 92.10 | 90.09 | 90.82 | 1,041,722 | -0.82(-0.89%) |
Jul 24, 2019 | 90.00 | 91.71 | 89.76 | 91.63 | 1,555,326 | +1.84(+2.05%) |
Jul 23, 2019 | 89.51 | 90.23 | 89.01 | 89.79 | 1,185,786 | +0.78(+0.87%) |
Jul 22, 2019 | 89.93 | 90.25 | 88.05 | 89.01 | 1,400,668 | -0.91(-1.01%) |
Jul 19, 2019 | 90.83 | 91.61 | 89.92 | 89.92 | 1,029,810 | -0.48(-0.53%) |
Jul 18, 2019 | 89.55 | 90.66 | 89.27 | 90.40 | 1,253,894 | -0.13(-0.14%) |
Jul 17, 2019 | 91.26 | 91.83 | 90.25 | 90.53 | 936,060 | -0.72(-0.79%) |
Jul 16, 2019 | 90.46 | 92.07 | 90.33 | 91.24 | 988,339 | +0.20(+0.22%) |
Jul 15, 2019 | 91.11 | 92.22 | 90.29 | 91.04 | 1,422,639 | -0.82(-0.89%) |
Jul 12, 2019 | 91.25 | 92.25 | 91.03 | 91.86 | 1,554,041 | +0.51(+0.56%) |
Jul 11, 2019 | 90.46 | 91.39 | 89.90 | 91.34 | 680,244 | +1.32(+1.47%) |
Jul 10, 2019 | 90.56 | 91.01 | 89.22 | 90.02 | 1,080,471 | -0.33(-0.37%) |
Jul 09, 2019 | 90.75 | 90.94 | 89.43 | 90.35 | 1,322,363 | -0.64(-0.70%) |
Jul 08, 2019 | 91.43 | 91.90 | 90.58 | 90.99 | 993,114 | -0.69(-0.75%) |
Jul 05, 2019 | 90.54 | 91.76 | 90.11 | 91.68 | 870,593 | +0.85(+0.94%) |
Jul 03, 2019 | 89.92 | 91.97 | 88.97 | 90.83 | 1,160,790 | +1.36(+1.52%) |
Jul 02, 2019 | 91.49 | 91.56 | 88.71 | 89.47 | 1,628,111 | -2.02(-2.21%) |