Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.21 | 92.36 | 91.12 | 92.13 | 307,608 | +0.71(+0.78%) |
Sep 27, 2019 | 91.80 | 92.28 | 91.03 | 91.42 | 517,918 | +0.09(+0.10%) |
Sep 26, 2019 | 92.24 | 92.24 | 90.21 | 91.33 | 470,240 | -1.30(-1.41%) |
Sep 25, 2019 | 90.64 | 92.87 | 90.64 | 92.63 | 803,349 | +1.71(+1.88%) |
Sep 24, 2019 | 93.32 | 93.54 | 90.41 | 90.92 | 1,071,119 | -2.70(-2.88%) |
Sep 23, 2019 | 92.32 | 94.57 | 91.74 | 93.62 | 375,489 | +0.74(+0.80%) |
Sep 20, 2019 | 95.63 | 95.71 | 92.77 | 92.88 | 1,284,519 | -2.83(-2.96%) |
Sep 19, 2019 | 94.98 | 96.79 | 94.65 | 95.71 | 548,527 | +0.35(+0.37%) |
Sep 18, 2019 | 94.94 | 95.50 | 94.37 | 95.36 | 315,118 | -0.17(-0.17%) |
Sep 17, 2019 | 93.78 | 95.77 | 93.36 | 95.53 | 558,553 | +0.71(+0.75%) |
Sep 16, 2019 | 94.60 | 95.89 | 93.57 | 94.81 | 503,512 | -0.78(-0.81%) |
Sep 13, 2019 | 97.04 | 97.04 | 95.55 | 95.59 | 304,823 | -0.31(-0.33%) |
Sep 12, 2019 | 95.74 | 96.47 | 94.93 | 95.90 | 388,274 | +0.37(+0.39%) |
Sep 11, 2019 | 95.68 | 95.68 | 94.09 | 95.53 | 413,640 | +0.28(+0.29%) |
Sep 10, 2019 | 92.75 | 95.31 | 91.82 | 95.26 | 463,379 | +2.46(+2.65%) |
Sep 09, 2019 | 93.22 | 93.49 | 92.27 | 92.80 | 491,134 | +0.28(+0.30%) |
Sep 06, 2019 | 93.95 | 94.24 | 92.43 | 92.52 | 666,219 | -0.08(-0.09%) |
Sep 05, 2019 | 92.73 | 94.46 | 92.26 | 92.60 | 669,091 | +0.97(+1.06%) |
Sep 04, 2019 | 90.56 | 91.65 | 90.38 | 91.63 | 561,225 | +2.32(+2.60%) |
Sep 03, 2019 | 89.04 | 89.41 | 88.06 | 89.31 | 412,530 | -0.57(-0.64%) |
Aug 30, 2019 | 91.08 | 91.08 | 89.64 | 89.89 | 647,938 | -0.33(-0.37%) |
Aug 29, 2019 | 89.21 | 90.73 | 89.21 | 90.22 | 577,097 | +2.00(+2.26%) |
Aug 28, 2019 | 87.07 | 88.59 | 86.37 | 88.22 | 301,328 | +0.85(+0.97%) |
Aug 27, 2019 | 88.84 | 88.84 | 87.34 | 87.37 | 841,344 | -1.17(-1.33%) |
Aug 26, 2019 | 88.88 | 89.17 | 88.11 | 88.55 | 535,474 | +0.19(+0.22%) |
Aug 23, 2019 | 89.87 | 90.73 | 88.05 | 88.35 | 505,046 | -2.02(-2.24%) |
Aug 22, 2019 | 91.23 | 91.41 | 90.13 | 90.38 | 465,378 | -0.36(-0.40%) |
Aug 21, 2019 | 91.65 | 91.65 | 90.27 | 90.74 | 572,525 | -0.04(-0.04%) |
Aug 20, 2019 | 90.90 | 91.79 | 90.42 | 90.77 | 592,539 | -0.67(-0.74%) |
Aug 19, 2019 | 91.36 | 91.98 | 91.17 | 91.45 | 299,713 | +1.23(+1.36%) |
Aug 16, 2019 | 88.93 | 90.45 | 88.93 | 90.22 | 1,312,751 | +1.65(+1.86%) |
Aug 15, 2019 | 88.92 | 89.21 | 87.86 | 88.57 | 478,035 | +0.12(+0.14%) |
Aug 14, 2019 | 89.00 | 89.66 | 88.09 | 88.45 | 643,877 | -2.79(-3.05%) |
Aug 13, 2019 | 89.67 | 92.51 | 89.22 | 91.24 | 523,796 | +1.62(+1.81%) |
Aug 12, 2019 | 90.50 | 90.56 | 89.08 | 89.62 | 514,744 | -0.85(-0.93%) |
Aug 09, 2019 | 91.33 | 91.53 | 90.20 | 90.47 | 636,650 | -1.64(-1.78%) |
Aug 08, 2019 | 90.96 | 92.42 | 90.71 | 92.10 | 680,721 | +2.09(+2.32%) |
Aug 07, 2019 | 88.82 | 90.14 | 87.97 | 90.02 | 486,633 | -0.14(-0.15%) |
Aug 06, 2019 | 88.94 | 90.17 | 88.01 | 90.15 | 540,345 | +1.32(+1.49%) |
Aug 05, 2019 | 88.48 | 89.09 | 87.84 | 88.83 | 586,520 | -1.17(-1.30%) |
Aug 02, 2019 | 90.16 | 90.81 | 89.08 | 90.00 | 434,514 | -0.89(-0.98%) |
Aug 01, 2019 | 91.60 | 92.19 | 89.94 | 90.89 | 577,819 | -0.98(-1.07%) |
Jul 31, 2019 | 92.59 | 92.97 | 91.14 | 91.87 | 977,394 | -0.72(-0.77%) |
Jul 30, 2019 | 92.20 | 93.10 | 92.16 | 92.59 | 606,727 | -0.53(-0.57%) |
Jul 29, 2019 | 94.30 | 94.40 | 93.05 | 93.12 | 647,373 | -1.55(-1.64%) |
Jul 26, 2019 | 93.12 | 96.74 | 92.53 | 94.68 | 872,837 | +1.76(+1.89%) |
Jul 25, 2019 | 88.14 | 93.34 | 87.81 | 92.92 | 1,509,336 | +7.34(+8.58%) |
Jul 24, 2019 | 85.28 | 85.93 | 84.53 | 85.58 | 661,698 | -0.36(-0.42%) |
Jul 23, 2019 | 86.28 | 87.37 | 85.91 | 85.93 | 542,621 | +0.16(+0.18%) |
Jul 22, 2019 | 85.89 | 86.46 | 85.10 | 85.78 | 356,374 | +0.02(+0.02%) |
Jul 19, 2019 | 85.32 | 86.51 | 84.61 | 85.76 | 283,402 | +0.85(+1.01%) |
Jul 18, 2019 | 84.83 | 85.42 | 84.34 | 84.91 | 279,384 | +0.41(+0.49%) |
Jul 17, 2019 | 85.71 | 85.98 | 84.45 | 84.49 | 509,719 | -1.24(-1.45%) |
Jul 16, 2019 | 84.91 | 86.65 | 84.75 | 85.73 | 472,273 | +0.83(+0.97%) |
Jul 15, 2019 | 85.05 | 85.25 | 83.90 | 84.91 | 586,201 | +0.49(+0.58%) |
Jul 12, 2019 | 83.85 | 84.54 | 83.57 | 84.42 | 1,298,322 | +0.95(+1.13%) |
Jul 11, 2019 | 83.84 | 84.03 | 83.06 | 83.47 | 369,189 | -0.62(-0.73%) |
Jul 10, 2019 | 85.55 | 85.82 | 83.97 | 84.09 | 298,528 | -0.75(-0.89%) |
Jul 09, 2019 | 84.19 | 84.95 | 83.06 | 84.84 | 610,406 | -0.09(-0.11%) |
Jul 08, 2019 | 86.06 | 86.58 | 84.74 | 84.93 | 311,204 | -1.42(-1.64%) |
Jul 05, 2019 | 86.01 | 86.45 | 84.18 | 86.35 | 274,046 | -0.41(-0.48%) |
Jul 03, 2019 | 87.17 | 87.41 | 86.42 | 86.76 | 237,057 | -0.17(-0.19%) |
Jul 02, 2019 | 87.64 | 87.64 | 86.45 | 86.93 | 635,986 | -0.87(-0.99%) |