Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 90.70 | 91.08 | 88.95 | 90.11 | 754,316 | -0.07(-0.08%) |
Sep 27, 2019 | 90.66 | 92.50 | 88.63 | 90.18 | 840,000 | -0.12(-0.13%) |
Sep 26, 2019 | 95.71 | 96.77 | 90.09 | 90.30 | 896,111 | -5.51(-5.75%) |
Sep 25, 2019 | 96.69 | 97.14 | 94.74 | 95.81 | 889,680 | -0.75(-0.78%) |
Sep 24, 2019 | 100.80 | 101.74 | 96.38 | 96.56 | 647,217 | -3.52(-3.52%) |
Sep 23, 2019 | 100.80 | 101.94 | 100.01 | 100.08 | 784,447 | -0.75(-0.74%) |
Sep 20, 2019 | 102.08 | 102.50 | 100.49 | 100.83 | 802,300 | -0.67(-0.66%) |
Sep 19, 2019 | 101.27 | 102.36 | 100.89 | 101.50 | 575,364 | +0.38(+0.38%) |
Sep 18, 2019 | 101.49 | 102.23 | 100.35 | 101.12 | 779,193 | -0.29(-0.29%) |
Sep 17, 2019 | 98.25 | 101.80 | 98.06 | 101.41 | 875,896 | +3.61(+3.69%) |
Sep 16, 2019 | 95.83 | 99.90 | 95.83 | 97.80 | 520,182 | +1.39(+1.44%) |
Sep 13, 2019 | 93.59 | 97.64 | 93.39 | 96.41 | 853,300 | +2.28(+2.42%) |
Sep 12, 2019 | 95.73 | 96.19 | 92.90 | 94.13 | 566,175 | -1.28(-1.34%) |
Sep 11, 2019 | 95.21 | 97.72 | 94.19 | 95.41 | 508,527 | +0.23(+0.24%) |
Sep 10, 2019 | 100.00 | 100.02 | 92.44 | 95.18 | 1,004,792 | -4.82(-4.82%) |
Sep 09, 2019 | 99.41 | 100.51 | 98.23 | 100.00 | 929,312 | +1.00(+1.01%) |
Sep 06, 2019 | 97.94 | 99.54 | 96.61 | 99.00 | 740,100 | +1.04(+1.06%) |
Sep 05, 2019 | 97.86 | 98.48 | 96.64 | 97.96 | 620,313 | +0.38(+0.39%) |
Sep 04, 2019 | 99.06 | 99.74 | 96.57 | 97.58 | 895,714 | -0.44(-0.45%) |
Sep 03, 2019 | 99.20 | 101.01 | 97.03 | 98.02 | 574,781 | -1.40(-1.41%) |
Aug 30, 2019 | 98.50 | 99.55 | 97.56 | 99.42 | 531,600 | +1.39(+1.42%) |
Aug 29, 2019 | 98.32 | 99.54 | 97.50 | 98.03 | 530,469 | +0.66(+0.68%) |
Aug 28, 2019 | 97.21 | 98.20 | 96.99 | 97.37 | 438,210 | -0.56(-0.57%) |
Aug 27, 2019 | 99.16 | 100.00 | 96.97 | 97.93 | 686,613 | -1.23(-1.24%) |
Aug 26, 2019 | 98.06 | 99.32 | 96.90 | 99.16 | 406,790 | +1.57(+1.61%) |
Aug 23, 2019 | 97.98 | 100.26 | 97.07 | 97.59 | 680,600 | +0.35(+0.36%) |
Aug 22, 2019 | 98.56 | 98.56 | 96.48 | 97.24 | 378,224 | -1.11(-1.13%) |
Aug 21, 2019 | 97.73 | 98.85 | 96.73 | 98.35 | 345,156 | +1.32(+1.36%) |
Aug 20, 2019 | 99.10 | 99.36 | 96.73 | 97.03 | 427,845 | -1.69(-1.71%) |
Aug 19, 2019 | 98.00 | 99.46 | 97.67 | 98.72 | 808,370 | +1.48(+1.52%) |
Aug 16, 2019 | 95.90 | 97.28 | 95.00 | 97.24 | 413,400 | +2.36(+2.49%) |
Aug 15, 2019 | 95.11 | 96.22 | 94.39 | 94.88 | 610,426 | +0.50(+0.53%) |
Aug 14, 2019 | 93.46 | 95.58 | 92.49 | 94.38 | 587,060 | -0.43(-0.45%) |
Aug 13, 2019 | 94.22 | 96.50 | 92.56 | 94.81 | 399,556 | +0.02(+0.02%) |
Aug 12, 2019 | 94.92 | 95.70 | 93.92 | 94.79 | 292,811 | -0.71(-0.74%) |
Aug 09, 2019 | 96.94 | 97.46 | 94.29 | 95.50 | 569,000 | -2.35(-2.40%) |
Aug 08, 2019 | 95.21 | 98.12 | 94.12 | 97.85 | 565,107 | +3.38(+3.58%) |
Aug 07, 2019 | 95.52 | 95.52 | 93.41 | 94.47 | 636,045 | -0.48(-0.51%) |
Aug 06, 2019 | 93.81 | 95.62 | 93.04 | 94.95 | 714,626 | +1.95(+2.10%) |
Aug 05, 2019 | 92.77 | 93.43 | 90.95 | 93.00 | 853,266 | -1.05(-1.12%) |
Aug 02, 2019 | 95.56 | 96.54 | 92.84 | 94.05 | 553,500 | -1.42(-1.49%) |
Aug 01, 2019 | 96.91 | 99.34 | 95.16 | 95.47 | 746,960 | -0.92(-0.95%) |
Jul 31, 2019 | 96.00 | 99.38 | 95.34 | 96.39 | 1,185,975 | +0.44(+0.46%) |
Jul 30, 2019 | 91.75 | 97.62 | 91.36 | 95.95 | 3,916,950 | +8.98(+10.33%) |
Jul 29, 2019 | 87.57 | 88.24 | 85.20 | 86.97 | 1,021,314 | -0.51(-0.58%) |
Jul 26, 2019 | 85.79 | 87.94 | 85.19 | 87.48 | 525,600 | +2.24(+2.63%) |
Jul 25, 2019 | 86.47 | 86.47 | 84.17 | 85.24 | 558,007 | -0.96(-1.11%) |
Jul 24, 2019 | 85.45 | 86.61 | 83.83 | 86.20 | 549,604 | +0.49(+0.57%) |
Jul 23, 2019 | 87.00 | 87.42 | 85.19 | 85.71 | 551,653 | -1.12(-1.29%) |
Jul 22, 2019 | 86.07 | 87.50 | 85.89 | 86.83 | 405,507 | +1.12(+1.31%) |
Jul 19, 2019 | 88.78 | 89.10 | 85.28 | 85.71 | 573,000 | -2.80(-3.16%) |
Jul 18, 2019 | 87.83 | 89.23 | 87.83 | 88.51 | 620,373 | +0.39(+0.44%) |
Jul 17, 2019 | 87.37 | 88.77 | 86.53 | 88.12 | 497,936 | +1.03(+1.18%) |
Jul 16, 2019 | 87.94 | 88.18 | 86.39 | 87.09 | 548,444 | -0.46(-0.53%) |
Jul 15, 2019 | 86.33 | 88.50 | 86.00 | 87.55 | 487,878 | +1.85(+2.16%) |
Jul 12, 2019 | 85.85 | 86.82 | 84.73 | 85.70 | 413,900 | -0.25(-0.29%) |
Jul 11, 2019 | 87.83 | 88.28 | 84.80 | 85.95 | 501,255 | -1.17(-1.34%) |
Jul 10, 2019 | 86.52 | 87.99 | 85.14 | 87.12 | 512,719 | +0.19(+0.22%) |
Jul 09, 2019 | 83.66 | 87.54 | 83.66 | 86.93 | 767,539 | +2.69(+3.19%) |
Jul 08, 2019 | 84.21 | 85.41 | 83.75 | 84.24 | 479,907 | -0.95(-1.12%) |
Jul 05, 2019 | 85.36 | 87.10 | 84.94 | 85.19 | 331,800 | -0.61(-0.71%) |
Jul 03, 2019 | 84.59 | 86.09 | 84.00 | 85.80 | 427,700 | +1.98(+2.36%) |
Jul 02, 2019 | 85.11 | 85.55 | 83.19 | 83.82 | 465,344 | -1.39(-1.63%) |