Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 96.16 | 97.07 | 96.08 | 96.91 | 2,431,714 | +0.76(+0.79%) |
Sep 27, 2019 | 96.79 | 96.79 | 95.50 | 96.16 | 1,741,548 | -0.25(-0.26%) |
Sep 26, 2019 | 96.00 | 96.88 | 95.67 | 96.41 | 2,223,213 | +0.40(+0.42%) |
Sep 25, 2019 | 96.31 | 96.53 | 95.68 | 96.00 | 2,584,798 | -0.09(-0.09%) |
Sep 24, 2019 | 97.08 | 97.69 | 95.84 | 96.09 | 2,423,048 | -0.58(-0.60%) |
Sep 23, 2019 | 95.92 | 96.93 | 95.61 | 96.67 | 1,224,474 | +0.44(+0.45%) |
Sep 20, 2019 | 96.90 | 97.22 | 95.71 | 96.24 | 2,354,734 | -0.39(-0.41%) |
Sep 19, 2019 | 96.45 | 97.29 | 96.41 | 96.63 | 1,796,538 | +0.33(+0.34%) |
Sep 18, 2019 | 96.31 | 96.93 | 95.58 | 96.30 | 2,340,005 | +0.04(+0.05%) |
Sep 17, 2019 | 94.86 | 96.28 | 94.63 | 96.25 | 2,149,118 | +1.39(+1.47%) |
Sep 16, 2019 | 94.05 | 94.89 | 93.68 | 94.86 | 1,457,512 | +0.51(+0.54%) |
Sep 13, 2019 | 95.34 | 95.62 | 94.08 | 94.35 | 2,141,218 | -0.69(-0.72%) |
Sep 12, 2019 | 94.81 | 95.28 | 94.14 | 95.04 | 1,469,448 | +0.38(+0.41%) |
Sep 11, 2019 | 94.03 | 94.67 | 93.39 | 94.66 | 1,568,485 | +0.42(+0.44%) |
Sep 10, 2019 | 94.52 | 94.54 | 92.69 | 94.24 | 1,565,757 | -0.10(-0.10%) |
Sep 09, 2019 | 94.55 | 94.61 | 93.45 | 94.34 | 1,206,119 | +0.43(+0.46%) |
Sep 06, 2019 | 92.98 | 94.12 | 92.77 | 93.91 | 1,114,232 | +0.83(+0.89%) |
Sep 05, 2019 | 93.63 | 94.16 | 92.95 | 93.08 | 1,299,027 | +0.43(+0.46%) |
Sep 04, 2019 | 92.30 | 92.81 | 92.02 | 92.65 | 1,386,506 | +1.21(+1.33%) |
Sep 03, 2019 | 90.79 | 91.62 | 90.61 | 91.44 | 2,208,186 | +0.13(+0.15%) |
Aug 30, 2019 | 91.77 | 92.02 | 90.87 | 91.30 | 2,330,063 | +0.15(+0.17%) |
Aug 29, 2019 | 91.57 | 91.77 | 90.79 | 91.15 | 1,454,238 | +0.28(+0.30%) |
Aug 28, 2019 | 90.72 | 91.30 | 90.20 | 90.88 | 1,615,168 | -0.20(-0.21%) |
Aug 27, 2019 | 92.03 | 92.35 | 90.87 | 91.07 | 1,436,663 | -0.51(-0.56%) |
Aug 26, 2019 | 90.97 | 91.65 | 90.40 | 91.59 | 1,386,922 | +1.09(+1.21%) |
Aug 23, 2019 | 92.31 | 93.49 | 90.06 | 90.50 | 1,598,410 | -2.24(-2.41%) |
Aug 22, 2019 | 92.77 | 93.03 | 91.77 | 92.73 | 1,237,378 | +0.54(+0.59%) |
Aug 21, 2019 | 92.04 | 92.25 | 91.67 | 92.19 | 1,037,894 | +0.59(+0.65%) |
Aug 20, 2019 | 92.03 | 92.55 | 91.53 | 91.60 | 1,040,874 | -0.68(-0.74%) |
Aug 19, 2019 | 92.70 | 92.70 | 92.06 | 92.28 | 1,848,324 | +0.68(+0.75%) |
Aug 16, 2019 | 90.82 | 91.99 | 90.59 | 91.60 | 2,194,771 | +1.22(+1.36%) |
Aug 15, 2019 | 90.39 | 90.83 | 89.74 | 90.37 | 1,408,413 | +0.13(+0.15%) |
Aug 14, 2019 | 91.75 | 92.04 | 89.47 | 90.24 | 2,529,793 | -2.44(-2.63%) |
Aug 13, 2019 | 90.98 | 93.07 | 90.55 | 92.68 | 1,641,772 | +1.41(+1.55%) |
Aug 12, 2019 | 92.07 | 92.94 | 91.03 | 91.27 | 1,022,271 | -1.10(-1.19%) |
Aug 09, 2019 | 93.26 | 93.45 | 91.54 | 92.37 | 2,236,579 | -1.07(-1.15%) |
Aug 08, 2019 | 92.27 | 93.70 | 91.91 | 93.44 | 1,647,945 | +1.75(+1.91%) |
Aug 07, 2019 | 90.95 | 92.59 | 89.48 | 91.69 | 1,996,170 | -0.48(-0.52%) |
Aug 06, 2019 | 90.42 | 92.20 | 89.91 | 92.17 | 2,156,671 | +1.85(+2.05%) |
Aug 05, 2019 | 92.01 | 92.34 | 89.92 | 90.32 | 2,088,263 | -2.42(-2.61%) |
Aug 02, 2019 | 92.89 | 93.23 | 91.68 | 92.74 | 1,946,400 | -0.33(-0.35%) |
Aug 01, 2019 | 95.56 | 95.70 | 92.54 | 93.07 | 2,356,558 | -2.24(-2.35%) |
Jul 31, 2019 | 93.43 | 96.84 | 93.43 | 95.30 | 3,971,111 | +4.94(+5.47%) |
Jul 30, 2019 | 90.07 | 90.96 | 89.83 | 90.36 | 1,426,217 | +0.02(+0.02%) |
Jul 29, 2019 | 91.40 | 91.80 | 90.26 | 90.34 | 1,586,281 | -0.99(-1.09%) |
Jul 26, 2019 | 90.57 | 91.38 | 90.09 | 91.34 | 1,007,120 | +0.79(+0.87%) |
Jul 25, 2019 | 90.73 | 90.89 | 90.23 | 90.55 | 1,166,294 | -0.04(-0.04%) |
Jul 24, 2019 | 90.05 | 90.65 | 89.53 | 90.58 | 1,146,363 | +0.51(+0.56%) |
Jul 23, 2019 | 89.80 | 90.17 | 89.12 | 90.08 | 1,416,715 | +0.27(+0.30%) |
Jul 22, 2019 | 89.93 | 90.49 | 89.69 | 89.81 | 1,136,692 | -0.18(-0.20%) |
Jul 19, 2019 | 91.69 | 91.69 | 89.94 | 89.99 | 1,459,011 | -1.59(-1.73%) |
Jul 18, 2019 | 91.34 | 91.74 | 90.89 | 91.58 | 1,358,964 | +0.23(+0.25%) |
Jul 17, 2019 | 92.89 | 92.89 | 90.92 | 91.35 | 1,580,154 | -1.69(-1.82%) |
Jul 16, 2019 | 92.75 | 93.10 | 92.49 | 93.04 | 1,308,340 | +0.41(+0.44%) |
Jul 15, 2019 | 92.31 | 92.63 | 91.94 | 92.63 | 1,424,231 | +0.43(+0.46%) |
Jul 12, 2019 | 91.71 | 92.23 | 91.30 | 92.21 | 1,103,583 | +0.67(+0.74%) |
Jul 11, 2019 | 91.71 | 92.12 | 90.77 | 91.53 | 1,991,626 | -0.98(-1.06%) |
Jul 10, 2019 | 92.83 | 93.41 | 92.12 | 92.52 | 1,267,947 | -0.36(-0.38%) |
Jul 09, 2019 | 92.39 | 93.00 | 92.30 | 92.87 | 1,489,608 | +0.25(+0.27%) |
Jul 08, 2019 | 92.57 | 92.88 | 92.31 | 92.62 | 1,410,455 | -0.10(-0.11%) |
Jul 05, 2019 | 92.85 | 92.90 | 91.90 | 92.72 | 1,210,302 | -0.12(-0.13%) |
Jul 03, 2019 | 91.64 | 95.33 | 91.64 | 92.85 | 1,229,121 | +1.21(+1.32%) |
Jul 02, 2019 | 91.36 | 91.91 | 91.05 | 91.64 | 1,619,502 | +0.11(+0.12%) |