Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 90.43 | 92.12 | 90.05 | 92.07 | 2,039,136 | +1.64(+1.82%) |
Sep 27, 2019 | 91.51 | 91.91 | 89.97 | 90.43 | 1,375,104 | -0.55(-0.61%) |
Sep 26, 2019 | 91.42 | 91.81 | 90.29 | 90.99 | 1,680,848 | -0.75(-0.82%) |
Sep 25, 2019 | 91.03 | 92.16 | 90.50 | 91.74 | 1,213,340 | +0.54(+0.60%) |
Sep 24, 2019 | 93.60 | 93.64 | 90.86 | 91.19 | 2,379,185 | -2.01(-2.15%) |
Sep 23, 2019 | 93.82 | 94.67 | 93.18 | 93.20 | 1,616,012 | -0.96(-1.02%) |
Sep 20, 2019 | 94.89 | 95.16 | 93.96 | 94.16 | 3,143,891 | -0.55(-0.58%) |
Sep 19, 2019 | 94.67 | 94.97 | 94.39 | 94.71 | 1,210,390 | +0.43(+0.45%) |
Sep 18, 2019 | 93.45 | 94.36 | 93.23 | 94.29 | 1,024,876 | +0.48(+0.52%) |
Sep 17, 2019 | 92.59 | 94.70 | 92.59 | 93.80 | 965,650 | +1.19(+1.28%) |
Sep 16, 2019 | 94.00 | 94.04 | 92.31 | 92.62 | 1,917,421 | -2.36(-2.49%) |
Sep 13, 2019 | 94.23 | 96.40 | 93.83 | 94.98 | 1,584,940 | +1.27(+1.35%) |
Sep 12, 2019 | 94.40 | 95.07 | 93.60 | 93.72 | 1,381,176 | -0.41(-0.43%) |
Sep 11, 2019 | 93.09 | 94.55 | 92.57 | 94.12 | 2,164,009 | +1.58(+1.71%) |
Sep 10, 2019 | 90.74 | 92.55 | 89.90 | 92.54 | 1,901,324 | +1.04(+1.13%) |
Sep 09, 2019 | 92.92 | 93.06 | 91.03 | 91.50 | 1,391,302 | -1.20(-1.29%) |
Sep 06, 2019 | 92.36 | 93.19 | 92.19 | 92.70 | 1,073,548 | +0.27(+0.29%) |
Sep 05, 2019 | 92.18 | 92.78 | 91.86 | 92.43 | 1,096,977 | +1.16(+1.27%) |
Sep 04, 2019 | 91.01 | 91.54 | 90.79 | 91.27 | 1,015,127 | +0.98(+1.08%) |
Sep 03, 2019 | 90.15 | 90.65 | 89.71 | 90.29 | 1,547,673 | -1.05(-1.15%) |
Aug 30, 2019 | 92.19 | 92.64 | 91.05 | 91.34 | 1,187,213 | -0.17(-0.18%) |
Aug 29, 2019 | 91.69 | 92.52 | 91.43 | 91.51 | 956,219 | +0.62(+0.69%) |
Aug 28, 2019 | 89.99 | 91.11 | 89.60 | 90.89 | 1,288,509 | +0.77(+0.86%) |
Aug 27, 2019 | 91.20 | 91.32 | 89.95 | 90.12 | 2,403,681 | -0.51(-0.57%) |
Aug 26, 2019 | 90.88 | 91.03 | 89.80 | 90.63 | 1,351,334 | +0.56(+0.63%) |
Aug 23, 2019 | 91.12 | 92.15 | 89.62 | 90.07 | 2,224,559 | -1.32(-1.44%) |
Aug 22, 2019 | 91.00 | 91.77 | 90.32 | 91.38 | 1,635,057 | +0.78(+0.86%) |
Aug 21, 2019 | 92.56 | 92.56 | 90.25 | 90.60 | 1,770,022 | -1.10(-1.20%) |
Aug 20, 2019 | 92.18 | 92.69 | 91.57 | 91.70 | 2,424,533 | -0.72(-0.78%) |
Aug 19, 2019 | 93.36 | 93.81 | 92.41 | 92.42 | 1,068,913 | +0.44(+0.48%) |
Aug 16, 2019 | 91.47 | 92.38 | 91.17 | 91.97 | 1,450,038 | +1.38(+1.53%) |
Aug 15, 2019 | 91.31 | 91.79 | 89.93 | 90.59 | 2,195,786 | -0.40(-0.43%) |
Aug 14, 2019 | 92.82 | 92.91 | 90.15 | 90.99 | 2,590,291 | -3.21(-3.41%) |
Aug 13, 2019 | 92.78 | 95.23 | 92.62 | 94.20 | 2,032,051 | +1.36(+1.47%) |
Aug 12, 2019 | 93.94 | 94.20 | 92.60 | 92.84 | 966,101 | -1.68(-1.78%) |
Aug 09, 2019 | 94.45 | 95.01 | 93.48 | 94.52 | 1,475,825 | -0.19(-0.20%) |
Aug 08, 2019 | 92.49 | 94.84 | 92.48 | 94.70 | 1,968,955 | +2.49(+2.70%) |
Aug 07, 2019 | 90.14 | 92.60 | 89.58 | 92.21 | 2,582,810 | +0.83(+0.91%) |
Aug 06, 2019 | 90.65 | 92.23 | 89.86 | 91.38 | 3,309,719 | +1.19(+1.32%) |
Aug 05, 2019 | 91.02 | 91.10 | 89.04 | 90.19 | 3,061,424 | -2.53(-2.73%) |
Aug 02, 2019 | 93.73 | 94.11 | 92.41 | 92.72 | 1,778,620 | -1.32(-1.41%) |
Aug 01, 2019 | 95.21 | 96.04 | 93.62 | 94.04 | 1,898,089 | -1.28(-1.35%) |
Jul 31, 2019 | 96.11 | 96.68 | 94.45 | 95.32 | 2,308,801 | -0.75(-0.78%) |
Jul 30, 2019 | 95.82 | 96.38 | 95.53 | 96.07 | 997,030 | -0.09(-0.09%) |
Jul 29, 2019 | 96.01 | 96.57 | 95.92 | 96.16 | 1,892,616 | +0.19(+0.20%) |
Jul 26, 2019 | 95.95 | 96.23 | 95.11 | 95.97 | 1,939,466 | +0.80(+0.84%) |
Jul 25, 2019 | 93.29 | 95.66 | 93.29 | 95.17 | 2,085,814 | +1.08(+1.14%) |
Jul 24, 2019 | 94.38 | 94.99 | 91.31 | 94.10 | 3,021,052 | +0.19(+0.20%) |
Jul 23, 2019 | 92.39 | 94.05 | 91.96 | 93.91 | 3,901,015 | +1.86(+2.02%) |
Jul 22, 2019 | 93.55 | 93.65 | 91.57 | 92.05 | 3,120,340 | -1.27(-1.36%) |
Jul 19, 2019 | 95.55 | 95.66 | 93.28 | 93.33 | 3,113,902 | -2.54(-2.65%) |
Jul 18, 2019 | 96.34 | 96.38 | 95.20 | 95.87 | 1,751,681 | -0.66(-0.69%) |
Jul 17, 2019 | 98.35 | 98.63 | 96.39 | 96.53 | 1,871,696 | -2.08(-2.11%) |
Jul 16, 2019 | 97.69 | 98.73 | 97.43 | 98.61 | 3,381,657 | +0.67(+0.69%) |
Jul 15, 2019 | 98.42 | 98.42 | 97.55 | 97.94 | 2,000,984 | -0.34(-0.34%) |
Jul 12, 2019 | 98.04 | 99.45 | 97.81 | 98.27 | 2,750,683 | -1.15(-1.15%) |
Jul 11, 2019 | 98.00 | 99.55 | 97.54 | 99.42 | 1,496,205 | +1.49(+1.52%) |
Jul 10, 2019 | 98.01 | 98.25 | 96.93 | 97.93 | 2,250,852 | +0.19(+0.19%) |
Jul 09, 2019 | 97.78 | 98.16 | 97.26 | 97.74 | 2,094,747 | -1.17(-1.19%) |
Jul 08, 2019 | 98.99 | 99.15 | 98.04 | 98.92 | 1,804,905 | -0.40(-0.41%) |
Jul 05, 2019 | 99.04 | 99.38 | 98.32 | 99.32 | 1,218,598 | -0.04(-0.04%) |
Jul 03, 2019 | 99.25 | 99.85 | 98.89 | 99.36 | 1,165,523 | +0.25(+0.25%) |
Jul 02, 2019 | 98.04 | 99.16 | 97.42 | 99.11 | 2,910,236 | +1.08(+1.10%) |