Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.18 | 86.67 | 85.26 | 86.59 | 55,319,020 | +0.52(+0.61%) |
Sep 27, 2019 | 87.19 | 87.25 | 85.49 | 86.07 | 79,145,680 | -0.72(-0.83%) |
Sep 26, 2019 | 87.93 | 87.96 | 86.37 | 86.79 | 71,574,296 | -1.30(-1.48%) |
Sep 25, 2019 | 87.16 | 88.44 | 85.95 | 88.09 | 70,764,816 | +1.22(+1.40%) |
Sep 24, 2019 | 89.32 | 89.57 | 86.57 | 86.88 | 92,904,856 | -2.18(-2.45%) |
Sep 23, 2019 | 88.64 | 89.42 | 88.16 | 89.06 | 62,845,196 | -0.44(-0.49%) |
Sep 20, 2019 | 90.87 | 91.32 | 88.84 | 89.50 | 111,377,296 | -1.36(-1.50%) |
Sep 19, 2019 | 90.84 | 91.41 | 90.68 | 90.86 | 41,626,236 | +0.20(+0.22%) |
Sep 18, 2019 | 90.64 | 90.89 | 89.56 | 90.66 | 50,815,516 | -0.25(-0.28%) |
Sep 17, 2019 | 90.14 | 90.99 | 89.99 | 90.91 | 40,742,604 | +0.73(+0.81%) |
Sep 16, 2019 | 90.99 | 91.07 | 89.80 | 90.18 | 73,646,920 | -1.57(-1.71%) |
Sep 13, 2019 | 91.88 | 92.09 | 91.54 | 91.75 | 39,518,712 | -0.21(-0.23%) |
Sep 12, 2019 | 91.67 | 92.47 | 91.50 | 91.96 | 56,561,596 | +1.03(+1.13%) |
Sep 11, 2019 | 90.39 | 91.46 | 90.24 | 90.94 | 48,521,332 | +0.12(+0.13%) |
Sep 10, 2019 | 90.92 | 91.08 | 90.06 | 90.81 | 52,384,216 | -0.54(-0.59%) |
Sep 09, 2019 | 91.83 | 92.28 | 91.02 | 91.35 | 60,109,016 | -0.11(-0.12%) |
Sep 06, 2019 | 91.70 | 91.82 | 91.11 | 91.46 | 50,055,432 | -0.36(-0.39%) |
Sep 05, 2019 | 90.88 | 91.88 | 90.57 | 91.82 | 66,520,640 | +2.00(+2.23%) |
Sep 04, 2019 | 90.04 | 90.17 | 89.60 | 89.82 | 46,619,512 | +0.54(+0.60%) |
Sep 03, 2019 | 88.29 | 89.83 | 88.19 | 89.28 | 71,059,952 | +0.68(+0.76%) |
Aug 30, 2019 | 89.66 | 89.78 | 88.02 | 88.61 | 61,426,108 | -0.50(-0.57%) |
Aug 29, 2019 | 88.94 | 89.72 | 88.65 | 89.11 | 60,465,916 | +1.10(+1.26%) |
Aug 28, 2019 | 87.54 | 88.19 | 87.00 | 88.01 | 48,526,344 | +0.12(+0.14%) |
Aug 27, 2019 | 88.58 | 88.76 | 87.13 | 87.88 | 60,650,508 | -0.35(-0.40%) |
Aug 26, 2019 | 88.14 | 88.29 | 86.97 | 88.24 | 61,795,552 | +0.96(+1.10%) |
Aug 23, 2019 | 89.44 | 90.03 | 87.06 | 87.28 | 105,804,216 | -2.79(-3.10%) |
Aug 22, 2019 | 91.19 | 91.26 | 89.79 | 90.07 | 53,254,596 | -0.89(-0.98%) |
Aug 21, 2019 | 90.76 | 91.26 | 90.54 | 90.96 | 40,803,528 | +1.11(+1.23%) |
Aug 20, 2019 | 90.51 | 90.63 | 89.78 | 89.86 | 38,710,736 | -0.74(-0.81%) |
Aug 19, 2019 | 90.69 | 91.09 | 90.42 | 90.59 | 56,494,316 | +1.17(+1.31%) |
Aug 16, 2019 | 89.43 | 89.93 | 89.02 | 89.42 | 61,227,640 | +0.78(+0.88%) |
Aug 15, 2019 | 88.89 | 89.19 | 87.89 | 88.64 | 76,245,536 | +0.70(+0.80%) |
Aug 14, 2019 | 89.44 | 89.57 | 87.65 | 87.94 | 97,990,304 | -3.06(-3.37%) |
Aug 13, 2019 | 88.94 | 91.37 | 88.79 | 91.00 | 81,645,600 | +1.97(+2.21%) |
Aug 12, 2019 | 89.59 | 89.84 | 88.64 | 89.04 | 58,206,552 | -1.13(-1.25%) |
Aug 09, 2019 | 91.23 | 91.34 | 89.90 | 90.17 | 57,729,436 | -1.26(-1.38%) |
Aug 08, 2019 | 90.09 | 91.50 | 89.69 | 91.43 | 74,013,416 | +1.97(+2.20%) |
Aug 07, 2019 | 88.49 | 89.74 | 87.64 | 89.46 | 90,654,736 | +0.28(+0.31%) |
Aug 06, 2019 | 89.40 | 89.48 | 87.46 | 89.18 | 101,573,752 | +1.13(+1.29%) |
Aug 05, 2019 | 88.30 | 89.22 | 87.23 | 88.05 | 121,008,064 | -2.90(-3.19%) |
Aug 02, 2019 | 92.04 | 92.10 | 90.19 | 90.95 | 99,357,096 | -1.60(-1.73%) |
Aug 01, 2019 | 93.37 | 94.67 | 91.98 | 92.55 | 94,437,336 | -0.57(-0.61%) |
Jul 31, 2019 | 94.68 | 94.75 | 92.26 | 93.12 | 89,579,936 | -1.58(-1.67%) |
Jul 30, 2019 | 94.33 | 95.27 | 93.95 | 94.70 | 58,309,416 | -0.69(-0.73%) |
Jul 29, 2019 | 96.27 | 96.38 | 94.31 | 95.40 | 90,036,952 | -1.53(-1.57%) |
Jul 26, 2019 | 96.87 | 97.32 | 96.00 | 96.92 | 98,773,728 | -1.53(-1.56%) |
Jul 25, 2019 | 99.82 | 99.83 | 98.40 | 98.46 | 82,660,928 | -1.35(-1.35%) |
Jul 24, 2019 | 98.23 | 99.83 | 98.06 | 99.81 | 52,687,144 | +0.32(+0.32%) |
Jul 23, 2019 | 99.57 | 99.66 | 98.42 | 99.49 | 54,081,436 | +0.44(+0.45%) |
Jul 22, 2019 | 98.33 | 99.22 | 97.68 | 99.05 | 58,202,464 | +1.05(+1.07%) |
Jul 19, 2019 | 99.33 | 99.57 | 97.88 | 98.00 | 63,861,820 | -0.67(-0.68%) |
Jul 18, 2019 | 98.77 | 99.14 | 97.35 | 98.66 | 70,176,296 | -0.70(-0.71%) |
Jul 17, 2019 | 100.12 | 100.36 | 99.37 | 99.37 | 51,258,352 | -0.89(-0.89%) |
Jul 16, 2019 | 100.29 | 101.08 | 99.83 | 100.26 | 52,388,804 | -0.55(-0.55%) |
Jul 15, 2019 | 100.83 | 100.91 | 99.84 | 100.81 | 59,710,764 | +0.50(+0.50%) |
Jul 12, 2019 | 100.18 | 100.61 | 99.96 | 100.31 | 50,302,008 | +0.50(+0.50%) |
Jul 11, 2019 | 101.04 | 101.55 | 99.53 | 99.82 | 86,527,856 | -0.82(-0.81%) |
Jul 10, 2019 | 99.59 | 101.01 | 99.54 | 100.63 | 98,788,600 | +1.45(+1.46%) |
Jul 09, 2019 | 97.16 | 99.27 | 96.95 | 99.18 | 87,061,608 | +1.79(+1.84%) |
Jul 08, 2019 | 96.48 | 97.57 | 96.19 | 97.39 | 57,734,808 | +0.47(+0.48%) |
Jul 05, 2019 | 96.20 | 97.07 | 96.04 | 96.92 | 52,689,612 | +0.20(+0.20%) |
Jul 03, 2019 | 96.57 | 96.85 | 96.30 | 96.72 | 33,883,492 | +0.23(+0.24%) |
Jul 02, 2019 | 95.74 | 96.51 | 95.11 | 96.49 | 53,105,588 | +0.70(+0.73%) |