Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 96.36 | 98.00 | 96.36 | 97.25 | 1,168,705 | +0.96(+1.00%) |
Sep 27, 2019 | 99.95 | 100.31 | 95.37 | 96.29 | 1,378,200 | -2.99(-3.01%) |
Sep 26, 2019 | 99.60 | 99.82 | 97.58 | 99.28 | 805,869 | -0.32(-0.32%) |
Sep 25, 2019 | 98.00 | 99.73 | 96.66 | 99.60 | 846,821 | +1.50(+1.53%) |
Sep 24, 2019 | 100.90 | 101.48 | 97.85 | 98.10 | 1,433,174 | -1.77(-1.77%) |
Sep 23, 2019 | 99.04 | 100.47 | 98.15 | 99.87 | 1,167,889 | +1.10(+1.11%) |
Sep 20, 2019 | 100.44 | 100.72 | 98.59 | 98.77 | 2,018,600 | -1.24(-1.24%) |
Sep 19, 2019 | 101.30 | 102.00 | 99.95 | 100.01 | 957,311 | -1.33(-1.31%) |
Sep 18, 2019 | 101.16 | 101.93 | 99.92 | 101.34 | 1,367,159 | -0.04(-0.04%) |
Sep 17, 2019 | 99.35 | 101.75 | 99.02 | 101.38 | 2,050,048 | +2.40(+2.42%) |
Sep 16, 2019 | 99.05 | 99.69 | 98.57 | 98.98 | 847,783 | -0.60(-0.60%) |
Sep 13, 2019 | 99.04 | 100.88 | 98.24 | 99.58 | 1,618,900 | +0.54(+0.55%) |
Sep 12, 2019 | 98.86 | 99.69 | 97.88 | 99.04 | 1,334,526 | +0.51(+0.52%) |
Sep 11, 2019 | 98.46 | 98.80 | 97.20 | 98.53 | 1,118,367 | +0.09(+0.09%) |
Sep 10, 2019 | 97.65 | 98.47 | 95.53 | 98.44 | 1,671,360 | -0.19(-0.19%) |
Sep 09, 2019 | 99.21 | 100.53 | 97.78 | 98.63 | 2,064,881 | +0.58(+0.59%) |
Sep 06, 2019 | 99.03 | 99.03 | 97.60 | 98.05 | 1,184,300 | -1.25(-1.26%) |
Sep 05, 2019 | 96.58 | 99.97 | 96.58 | 99.30 | 2,596,061 | +3.46(+3.61%) |
Sep 04, 2019 | 96.07 | 96.94 | 95.17 | 95.84 | 1,223,468 | +1.05(+1.11%) |
Sep 03, 2019 | 96.00 | 96.30 | 93.73 | 94.79 | 1,404,781 | -2.07(-2.14%) |
Aug 30, 2019 | 97.08 | 97.88 | 95.78 | 96.86 | 1,305,100 | +0.04(+0.04%) |
Aug 29, 2019 | 97.35 | 97.78 | 95.17 | 96.82 | 1,520,521 | +0.73(+0.76%) |
Aug 28, 2019 | 94.36 | 96.58 | 93.05 | 96.09 | 1,954,924 | +1.58(+1.67%) |
Aug 27, 2019 | 95.23 | 95.88 | 93.88 | 94.51 | 1,907,816 | -0.66(-0.69%) |
Aug 26, 2019 | 94.17 | 95.66 | 93.26 | 95.17 | 2,643,255 | +1.99(+2.14%) |
Aug 23, 2019 | 97.48 | 98.67 | 92.60 | 93.18 | 5,116,700 | -7.17(-7.14%) |
Aug 22, 2019 | 94.44 | 101.58 | 91.60 | 100.35 | 11,178,053 | +11.21(+12.58%) |
Aug 21, 2019 | 88.55 | 89.22 | 88.16 | 89.14 | 2,495,352 | +1.84(+2.11%) |
Aug 20, 2019 | 87.11 | 88.47 | 86.24 | 87.30 | 2,137,691 | -0.07(-0.08%) |
Aug 19, 2019 | 86.72 | 88.05 | 86.72 | 87.37 | 1,035,584 | +1.68(+1.96%) |
Aug 16, 2019 | 84.40 | 86.03 | 84.00 | 85.69 | 966,300 | +2.35(+2.82%) |
Aug 15, 2019 | 84.14 | 84.50 | 82.41 | 83.34 | 1,790,489 | -0.67(-0.80%) |
Aug 14, 2019 | 86.82 | 87.02 | 83.62 | 84.01 | 1,595,245 | -4.46(-5.04%) |
Aug 13, 2019 | 85.55 | 89.07 | 85.55 | 88.47 | 1,372,285 | +2.22(+2.57%) |
Aug 12, 2019 | 86.60 | 87.38 | 86.06 | 86.25 | 659,905 | -1.14(-1.30%) |
Aug 09, 2019 | 88.42 | 88.52 | 86.39 | 87.39 | 1,117,100 | -1.87(-2.10%) |
Aug 08, 2019 | 86.92 | 89.30 | 86.67 | 89.26 | 1,237,195 | +4.03(+4.73%) |
Aug 07, 2019 | 84.45 | 85.46 | 83.69 | 85.23 | 1,054,750 | -0.65(-0.76%) |
Aug 06, 2019 | 84.59 | 86.02 | 83.98 | 85.88 | 949,965 | +2.34(+2.80%) |
Aug 05, 2019 | 85.29 | 86.00 | 82.72 | 83.54 | 1,453,896 | -4.56(-5.18%) |
Aug 02, 2019 | 89.00 | 89.00 | 86.03 | 88.10 | 1,149,200 | -1.49(-1.66%) |
Aug 01, 2019 | 89.34 | 92.79 | 89.16 | 89.59 | 1,129,521 | +0.07(+0.08%) |
Jul 31, 2019 | 91.17 | 91.28 | 88.41 | 89.52 | 1,431,778 | -1.69(-1.85%) |
Jul 30, 2019 | 89.85 | 91.65 | 89.51 | 91.21 | 827,535 | +0.95(+1.05%) |
Jul 29, 2019 | 91.00 | 91.00 | 89.41 | 90.26 | 572,361 | -0.54(-0.59%) |
Jul 26, 2019 | 91.45 | 91.92 | 90.44 | 90.80 | 965,300 | +0.05(+0.06%) |
Jul 25, 2019 | 93.00 | 93.00 | 90.47 | 90.75 | 1,798,398 | -2.96(-3.16%) |
Jul 24, 2019 | 89.39 | 93.86 | 89.20 | 93.71 | 2,062,989 | +4.93(+5.55%) |
Jul 23, 2019 | 87.67 | 89.00 | 87.39 | 88.78 | 665,481 | +1.35(+1.54%) |
Jul 22, 2019 | 85.62 | 87.94 | 85.62 | 87.43 | 956,220 | -0.03(-0.03%) |
Jul 19, 2019 | 87.74 | 88.29 | 87.42 | 87.46 | 892,100 | +0.08(+0.09%) |
Jul 18, 2019 | 87.75 | 87.94 | 86.51 | 87.38 | 916,070 | -0.84(-0.95%) |
Jul 17, 2019 | 89.20 | 89.38 | 88.08 | 88.22 | 1,138,968 | -1.20(-1.34%) |
Jul 16, 2019 | 90.83 | 90.93 | 89.16 | 89.42 | 815,611 | -1.59(-1.75%) |
Jul 15, 2019 | 91.50 | 91.61 | 90.18 | 91.01 | 772,025 | -0.36(-0.39%) |
Jul 12, 2019 | 89.68 | 91.55 | 89.35 | 91.37 | 938,700 | +1.61(+1.79%) |
Jul 11, 2019 | 89.25 | 89.88 | 88.55 | 89.76 | 1,345,297 | +0.81(+0.91%) |
Jul 10, 2019 | 90.71 | 91.73 | 88.92 | 88.95 | 1,813,691 | -1.10(-1.22%) |
Jul 09, 2019 | 89.70 | 90.39 | 89.02 | 90.05 | 1,739,732 | +0.22(+0.24%) |
Jul 08, 2019 | 90.52 | 90.81 | 89.66 | 89.83 | 1,162,153 | -1.64(-1.79%) |
Jul 05, 2019 | 90.50 | 91.50 | 89.01 | 91.47 | 1,032,900 | +0.11(+0.12%) |
Jul 03, 2019 | 90.85 | 91.44 | 89.93 | 91.36 | 756,400 | +0.51(+0.56%) |
Jul 02, 2019 | 92.50 | 92.50 | 89.58 | 90.85 | 2,096,308 | -1.98(-2.13%) |