Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.28 | 92.05 | 90.84 | 91.84 | 251,730 | +0.59(+0.65%) |
Sep 27, 2019 | 91.95 | 91.95 | 90.14 | 91.25 | 204,898 | -0.15(-0.17%) |
Sep 26, 2019 | 91.16 | 92.22 | 90.86 | 91.40 | 217,493 | +0.16(+0.18%) |
Sep 25, 2019 | 89.95 | 91.47 | 89.25 | 91.24 | 409,761 | +1.27(+1.41%) |
Sep 24, 2019 | 91.21 | 91.86 | 89.72 | 89.97 | 316,931 | -1.08(-1.19%) |
Sep 23, 2019 | 92.18 | 92.76 | 90.92 | 91.05 | 444,152 | -1.58(-1.70%) |
Sep 20, 2019 | 93.65 | 93.90 | 92.24 | 92.63 | 615,959 | -0.60(-0.64%) |
Sep 19, 2019 | 92.25 | 93.80 | 91.81 | 93.23 | 305,760 | +0.99(+1.07%) |
Sep 18, 2019 | 91.98 | 92.31 | 90.83 | 92.24 | 254,264 | +0.26(+0.28%) |
Sep 17, 2019 | 91.67 | 92.08 | 90.84 | 91.98 | 235,365 | +0.86(+0.95%) |
Sep 16, 2019 | 90.69 | 91.32 | 90.28 | 91.12 | 243,612 | -0.01(-0.01%) |
Sep 13, 2019 | 90.68 | 91.22 | 90.31 | 91.13 | 280,077 | +1.04(+1.16%) |
Sep 12, 2019 | 91.03 | 91.22 | 89.75 | 90.08 | 280,029 | -0.82(-0.90%) |
Sep 11, 2019 | 88.01 | 90.95 | 87.38 | 90.90 | 335,927 | +2.93(+3.34%) |
Sep 10, 2019 | 88.45 | 88.83 | 86.58 | 87.96 | 491,144 | -1.27(-1.43%) |
Sep 09, 2019 | 91.02 | 91.02 | 88.82 | 89.24 | 406,591 | -1.33(-1.47%) |
Sep 06, 2019 | 90.97 | 91.26 | 90.40 | 90.57 | 224,588 | -0.35(-0.39%) |
Sep 05, 2019 | 90.08 | 91.95 | 89.78 | 90.92 | 162,733 | +1.61(+1.81%) |
Sep 04, 2019 | 90.24 | 90.45 | 89.18 | 89.30 | 319,114 | -0.16(-0.18%) |
Sep 03, 2019 | 90.25 | 90.31 | 88.92 | 89.47 | 340,372 | -1.21(-1.33%) |
Aug 30, 2019 | 89.94 | 90.89 | 89.75 | 90.67 | 377,999 | +1.35(+1.51%) |
Aug 29, 2019 | 89.30 | 90.20 | 88.61 | 89.32 | 336,807 | +0.95(+1.07%) |
Aug 28, 2019 | 88.72 | 89.12 | 87.59 | 88.37 | 353,014 | -0.60(-0.67%) |
Aug 27, 2019 | 88.86 | 89.43 | 88.34 | 88.97 | 453,299 | +0.77(+0.87%) |
Aug 26, 2019 | 87.67 | 88.34 | 87.17 | 88.20 | 218,794 | +1.25(+1.44%) |
Aug 23, 2019 | 89.81 | 89.81 | 86.72 | 86.95 | 292,607 | -3.16(-3.51%) |
Aug 22, 2019 | 90.61 | 91.29 | 89.85 | 90.11 | 293,329 | -0.41(-0.45%) |
Aug 21, 2019 | 91.30 | 91.64 | 90.28 | 90.52 | 285,028 | +0.09(+0.11%) |
Aug 20, 2019 | 91.19 | 91.36 | 90.37 | 90.42 | 200,837 | -0.99(-1.08%) |
Aug 19, 2019 | 91.81 | 92.13 | 90.79 | 91.41 | 235,284 | +0.71(+0.79%) |
Aug 16, 2019 | 90.28 | 91.33 | 90.10 | 90.70 | 241,119 | +0.93(+1.04%) |
Aug 15, 2019 | 89.08 | 90.11 | 88.96 | 89.77 | 332,827 | +1.23(+1.39%) |
Aug 14, 2019 | 88.88 | 89.61 | 87.76 | 88.53 | 556,189 | -1.71(-1.89%) |
Aug 13, 2019 | 88.48 | 90.79 | 88.23 | 90.24 | 485,925 | +1.67(+1.89%) |
Aug 12, 2019 | 89.70 | 90.15 | 88.53 | 88.57 | 318,047 | -1.66(-1.84%) |
Aug 09, 2019 | 91.35 | 91.52 | 89.95 | 90.23 | 272,391 | -1.51(-1.65%) |
Aug 08, 2019 | 90.89 | 92.54 | 90.53 | 91.74 | 305,312 | +1.18(+1.30%) |
Aug 07, 2019 | 89.97 | 90.94 | 89.34 | 90.57 | 317,156 | -0.35(-0.38%) |
Aug 06, 2019 | 90.84 | 91.52 | 89.98 | 90.91 | 368,484 | +0.45(+0.50%) |
Aug 05, 2019 | 89.58 | 90.55 | 88.76 | 90.46 | 406,621 | -0.36(-0.40%) |
Aug 02, 2019 | 89.95 | 91.01 | 89.46 | 90.82 | 304,007 | +0.43(+0.47%) |
Aug 01, 2019 | 92.31 | 93.54 | 90.35 | 90.39 | 435,078 | -2.24(-2.42%) |
Jul 31, 2019 | 93.13 | 94.54 | 92.44 | 92.63 | 499,955 | -0.70(-0.75%) |
Jul 30, 2019 | 89.11 | 93.55 | 88.88 | 93.33 | 605,447 | +3.87(+4.32%) |
Jul 29, 2019 | 95.94 | 99.07 | 88.15 | 89.46 | 1,057,471 | -4.70(-4.99%) |
Jul 26, 2019 | 93.97 | 94.80 | 93.51 | 94.17 | 482,592 | +0.05(+0.05%) |
Jul 25, 2019 | 97.74 | 97.74 | 94.02 | 94.12 | 435,467 | -0.64(-0.67%) |
Jul 24, 2019 | 93.18 | 94.88 | 93.08 | 94.75 | 326,044 | +1.32(+1.41%) |
Jul 23, 2019 | 93.94 | 93.94 | 91.62 | 93.44 | 437,159 | +0.37(+0.40%) |
Jul 22, 2019 | 92.54 | 93.59 | 91.85 | 93.07 | 325,531 | +0.44(+0.47%) |
Jul 19, 2019 | 93.85 | 94.28 | 92.63 | 92.63 | 241,560 | -0.89(-0.95%) |
Jul 18, 2019 | 93.62 | 93.97 | 93.04 | 93.52 | 260,450 | -0.09(-0.10%) |
Jul 17, 2019 | 94.80 | 94.88 | 93.59 | 93.62 | 222,484 | -1.19(-1.25%) |
Jul 16, 2019 | 93.95 | 95.22 | 93.95 | 94.80 | 285,291 | +0.86(+0.92%) |
Jul 15, 2019 | 93.81 | 94.32 | 93.17 | 93.94 | 339,233 | +0.36(+0.39%) |
Jul 12, 2019 | 92.87 | 93.85 | 92.87 | 93.58 | 182,383 | +1.00(+1.08%) |
Jul 11, 2019 | 93.29 | 93.29 | 91.63 | 92.58 | 294,365 | -0.27(-0.30%) |
Jul 10, 2019 | 93.06 | 93.97 | 91.72 | 92.86 | 347,474 | +0.08(+0.08%) |
Jul 09, 2019 | 93.44 | 93.61 | 92.29 | 92.78 | 346,038 | -0.63(-0.67%) |
Jul 08, 2019 | 94.30 | 94.60 | 93.13 | 93.41 | 237,408 | -1.23(-1.30%) |
Jul 05, 2019 | 94.47 | 94.79 | 93.67 | 94.64 | 246,201 | -0.27(-0.29%) |
Jul 03, 2019 | 93.73 | 95.15 | 93.44 | 94.91 | 370,356 | +1.64(+1.76%) |
Jul 02, 2019 | 93.13 | 93.54 | 92.26 | 93.27 | 570,670 | -0.17(-0.18%) |