Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.55 | 89.19 | 87.52 | 88.98 | 765,493 | +1.50(+1.71%) |
Sep 27, 2019 | 89.71 | 89.79 | 86.86 | 87.48 | 1,245,477 | -1.77(-1.98%) |
Sep 26, 2019 | 88.19 | 89.38 | 87.99 | 89.25 | 825,280 | +1.24(+1.41%) |
Sep 25, 2019 | 88.32 | 88.67 | 87.67 | 88.01 | 823,981 | -0.29(-0.33%) |
Sep 24, 2019 | 88.31 | 88.98 | 87.67 | 88.30 | 1,351,138 | +0.30(+0.34%) |
Sep 23, 2019 | 87.32 | 88.25 | 87.32 | 88.00 | 847,270 | +0.35(+0.40%) |
Sep 20, 2019 | 87.05 | 88.09 | 87.05 | 87.66 | 1,189,334 | +0.29(+0.33%) |
Sep 19, 2019 | 87.05 | 87.68 | 86.74 | 87.37 | 873,259 | +0.30(+0.34%) |
Sep 18, 2019 | 86.94 | 87.13 | 86.03 | 87.07 | 748,198 | +0.32(+0.37%) |
Sep 17, 2019 | 85.31 | 86.88 | 85.27 | 86.75 | 849,641 | +1.18(+1.38%) |
Sep 16, 2019 | 85.58 | 86.15 | 85.26 | 85.57 | 736,348 | -0.13(-0.15%) |
Sep 13, 2019 | 86.51 | 86.56 | 85.59 | 85.69 | 704,833 | -0.50(-0.58%) |
Sep 12, 2019 | 86.34 | 87.01 | 86.15 | 86.19 | 657,099 | +0.10(+0.11%) |
Sep 11, 2019 | 86.55 | 87.14 | 85.55 | 86.10 | 1,079,807 | -0.26(-0.30%) |
Sep 10, 2019 | 86.84 | 86.86 | 85.15 | 86.36 | 1,340,635 | -0.51(-0.59%) |
Sep 09, 2019 | 89.30 | 89.33 | 86.69 | 86.87 | 622,389 | -2.00(-2.25%) |
Sep 06, 2019 | 88.83 | 89.20 | 88.39 | 88.87 | 733,162 | +0.15(+0.17%) |
Sep 05, 2019 | 89.47 | 90.14 | 88.50 | 88.72 | 474,435 | -0.07(-0.08%) |
Sep 04, 2019 | 88.11 | 89.06 | 87.98 | 88.79 | 363,988 | +1.06(+1.21%) |
Sep 03, 2019 | 88.49 | 88.55 | 87.29 | 87.72 | 635,464 | -1.16(-1.31%) |
Aug 30, 2019 | 88.60 | 89.18 | 88.49 | 88.88 | 438,284 | +0.67(+0.76%) |
Aug 29, 2019 | 88.64 | 89.09 | 88.05 | 88.22 | 630,346 | +0.01(+0.01%) |
Aug 28, 2019 | 88.04 | 88.35 | 87.64 | 88.21 | 472,941 | -0.09(-0.10%) |
Aug 27, 2019 | 88.16 | 89.09 | 87.95 | 88.29 | 705,542 | +0.82(+0.94%) |
Aug 26, 2019 | 86.51 | 87.53 | 86.33 | 87.47 | 448,963 | +1.33(+1.54%) |
Aug 23, 2019 | 88.36 | 88.55 | 85.99 | 86.15 | 578,279 | -2.31(-2.61%) |
Aug 22, 2019 | 89.35 | 89.73 | 88.06 | 88.46 | 480,843 | -0.89(-1.00%) |
Aug 21, 2019 | 89.66 | 89.79 | 89.15 | 89.35 | 375,251 | +0.05(+0.05%) |
Aug 20, 2019 | 89.94 | 90.11 | 89.01 | 89.30 | 694,743 | -0.89(-0.99%) |
Aug 19, 2019 | 89.78 | 90.68 | 89.63 | 90.19 | 497,122 | +0.72(+0.80%) |
Aug 16, 2019 | 88.85 | 89.54 | 87.90 | 89.47 | 550,983 | +1.20(+1.36%) |
Aug 15, 2019 | 87.68 | 88.84 | 87.18 | 88.27 | 791,760 | +0.86(+0.98%) |
Aug 14, 2019 | 89.36 | 89.96 | 87.31 | 87.41 | 627,627 | -2.60(-2.89%) |
Aug 13, 2019 | 88.71 | 90.37 | 88.49 | 90.02 | 849,347 | +1.38(+1.56%) |
Aug 12, 2019 | 88.53 | 89.45 | 88.40 | 88.63 | 432,945 | -0.12(-0.13%) |
Aug 09, 2019 | 89.29 | 89.86 | 88.43 | 88.75 | 789,822 | -0.56(-0.63%) |
Aug 08, 2019 | 88.23 | 89.43 | 87.87 | 89.31 | 792,615 | +1.52(+1.73%) |
Aug 07, 2019 | 86.81 | 87.89 | 86.34 | 87.79 | 1,183,841 | +0.98(+1.12%) |
Aug 06, 2019 | 85.73 | 86.95 | 85.72 | 86.82 | 763,996 | +1.28(+1.50%) |
Aug 05, 2019 | 86.53 | 87.24 | 84.93 | 85.53 | 644,946 | -1.41(-1.62%) |
Aug 02, 2019 | 86.41 | 87.48 | 86.26 | 86.94 | 942,614 | -0.13(-0.14%) |
Aug 01, 2019 | 87.81 | 87.92 | 86.66 | 87.07 | 1,076,015 | -0.52(-0.60%) |
Jul 31, 2019 | 88.59 | 88.88 | 86.73 | 87.59 | 1,572,635 | -0.93(-1.05%) |
Jul 30, 2019 | 88.83 | 89.91 | 88.39 | 88.52 | 1,877,942 | -2.38(-2.62%) |
Jul 29, 2019 | 91.67 | 92.08 | 90.66 | 90.90 | 1,079,852 | -0.61(-0.66%) |
Jul 26, 2019 | 90.92 | 92.17 | 90.61 | 91.51 | 1,325,625 | +0.80(+0.88%) |
Jul 25, 2019 | 90.91 | 91.53 | 90.62 | 90.71 | 780,619 | -0.14(-0.16%) |
Jul 24, 2019 | 91.36 | 91.54 | 90.37 | 90.85 | 664,465 | -0.86(-0.94%) |
Jul 23, 2019 | 91.41 | 92.12 | 91.41 | 91.71 | 799,000 | +0.20(+0.22%) |
Jul 22, 2019 | 91.55 | 91.83 | 91.05 | 91.51 | 515,192 | +0.19(+0.21%) |
Jul 19, 2019 | 92.37 | 92.50 | 91.18 | 91.32 | 862,759 | -1.23(-1.32%) |
Jul 18, 2019 | 92.98 | 93.06 | 92.32 | 92.54 | 775,335 | -0.90(-0.96%) |
Jul 17, 2019 | 93.72 | 94.08 | 93.32 | 93.44 | 541,739 | -0.28(-0.30%) |
Jul 16, 2019 | 93.32 | 93.91 | 93.09 | 93.72 | 375,624 | +0.10(+0.10%) |
Jul 15, 2019 | 93.82 | 93.90 | 93.29 | 93.63 | 314,995 | +0.09(+0.09%) |
Jul 12, 2019 | 93.57 | 93.64 | 92.56 | 93.54 | 774,412 | +0.29(+0.31%) |
Jul 11, 2019 | 93.41 | 93.53 | 92.95 | 93.25 | 603,403 | -0.20(-0.22%) |
Jul 10, 2019 | 94.10 | 94.47 | 93.15 | 93.45 | 624,383 | -0.60(-0.64%) |
Jul 09, 2019 | 92.47 | 94.10 | 92.31 | 94.05 | 1,014,403 | +1.40(+1.51%) |
Jul 08, 2019 | 93.29 | 93.56 | 92.36 | 92.65 | 613,337 | -0.90(-0.96%) |
Jul 05, 2019 | 94.00 | 94.20 | 92.84 | 93.55 | 369,029 | -0.82(-0.87%) |
Jul 03, 2019 | 93.58 | 94.55 | 93.37 | 94.37 | 389,432 | +1.03(+1.11%) |
Jul 02, 2019 | 92.31 | 93.34 | 91.65 | 93.34 | 791,574 | +1.02(+1.11%) |