Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 90.37 | 92.05 | 89.98 | 92.01 | 2,040,632 | +1.64(+1.82%) |
Sep 27, 2019 | 91.44 | 91.84 | 89.90 | 90.37 | 1,376,113 | -0.55(-0.61%) |
Sep 26, 2019 | 91.35 | 91.74 | 90.23 | 90.92 | 1,682,082 | -0.75(-0.82%) |
Sep 25, 2019 | 90.96 | 92.10 | 90.44 | 91.67 | 1,214,230 | +0.54(+0.60%) |
Sep 24, 2019 | 93.53 | 93.57 | 90.79 | 91.13 | 2,380,930 | -2.01(-2.15%) |
Sep 23, 2019 | 93.76 | 94.61 | 93.11 | 93.13 | 1,617,197 | -0.96(-1.02%) |
Sep 20, 2019 | 94.82 | 95.09 | 93.89 | 94.09 | 3,146,198 | -0.55(-0.58%) |
Sep 19, 2019 | 94.61 | 94.90 | 94.32 | 94.64 | 1,211,278 | +0.42(+0.45%) |
Sep 18, 2019 | 93.38 | 94.29 | 93.16 | 94.22 | 1,025,628 | +0.48(+0.52%) |
Sep 17, 2019 | 92.52 | 94.63 | 92.52 | 93.74 | 966,359 | +1.19(+1.28%) |
Sep 16, 2019 | 93.93 | 93.97 | 92.24 | 92.55 | 1,918,828 | -2.36(-2.49%) |
Sep 13, 2019 | 94.16 | 96.33 | 93.76 | 94.91 | 1,586,103 | +1.26(+1.35%) |
Sep 12, 2019 | 94.33 | 95.00 | 93.53 | 93.65 | 1,382,189 | -0.41(-0.43%) |
Sep 11, 2019 | 93.02 | 94.48 | 92.50 | 94.05 | 2,165,597 | +1.58(+1.71%) |
Sep 10, 2019 | 90.67 | 92.48 | 89.83 | 92.47 | 1,902,719 | +1.04(+1.13%) |
Sep 09, 2019 | 92.86 | 92.99 | 90.96 | 91.43 | 1,392,322 | -1.20(-1.29%) |
Sep 06, 2019 | 92.29 | 93.12 | 92.12 | 92.63 | 1,074,336 | +0.27(+0.29%) |
Sep 05, 2019 | 92.11 | 92.71 | 91.79 | 92.36 | 1,097,782 | +1.16(+1.27%) |
Sep 04, 2019 | 90.94 | 91.47 | 90.72 | 91.21 | 1,015,872 | +0.98(+1.08%) |
Sep 03, 2019 | 90.08 | 90.58 | 89.64 | 90.23 | 1,548,809 | -1.05(-1.15%) |
Aug 30, 2019 | 92.12 | 92.57 | 90.98 | 91.28 | 1,188,084 | -0.17(-0.18%) |
Aug 29, 2019 | 91.62 | 92.45 | 91.36 | 91.44 | 956,921 | +0.62(+0.69%) |
Aug 28, 2019 | 89.92 | 91.05 | 89.54 | 90.82 | 1,289,455 | +0.77(+0.86%) |
Aug 27, 2019 | 91.14 | 91.26 | 89.88 | 90.05 | 2,405,445 | -0.51(-0.57%) |
Aug 26, 2019 | 90.81 | 90.96 | 89.74 | 90.56 | 1,352,325 | +0.56(+0.63%) |
Aug 23, 2019 | 91.06 | 92.08 | 89.56 | 90.00 | 2,226,191 | -1.31(-1.44%) |
Aug 22, 2019 | 90.93 | 91.70 | 90.26 | 91.31 | 1,636,256 | +0.78(+0.86%) |
Aug 21, 2019 | 92.49 | 92.49 | 90.18 | 90.53 | 1,771,320 | -1.10(-1.20%) |
Aug 20, 2019 | 92.11 | 92.62 | 91.50 | 91.63 | 2,426,312 | -0.72(-0.78%) |
Aug 19, 2019 | 93.29 | 93.75 | 92.34 | 92.35 | 1,069,698 | +0.44(+0.48%) |
Aug 16, 2019 | 91.40 | 92.31 | 91.11 | 91.91 | 1,451,102 | +1.38(+1.53%) |
Aug 15, 2019 | 91.25 | 91.72 | 89.87 | 90.52 | 2,197,398 | -0.40(-0.43%) |
Aug 14, 2019 | 92.75 | 92.85 | 90.08 | 90.92 | 2,592,192 | -3.21(-3.41%) |
Aug 13, 2019 | 92.71 | 95.16 | 92.55 | 94.13 | 2,033,542 | +1.36(+1.47%) |
Aug 12, 2019 | 93.87 | 94.13 | 92.53 | 92.77 | 966,810 | -1.68(-1.78%) |
Aug 09, 2019 | 94.38 | 94.94 | 93.41 | 94.45 | 1,476,908 | -0.19(-0.20%) |
Aug 08, 2019 | 92.42 | 94.77 | 92.41 | 94.63 | 1,970,400 | +2.49(+2.70%) |
Aug 07, 2019 | 90.07 | 92.53 | 89.51 | 92.14 | 2,584,705 | +0.83(+0.91%) |
Aug 06, 2019 | 90.59 | 92.16 | 89.79 | 91.32 | 3,312,148 | +1.19(+1.32%) |
Aug 05, 2019 | 90.95 | 91.03 | 88.98 | 90.12 | 3,063,670 | -2.53(-2.73%) |
Aug 02, 2019 | 93.66 | 94.04 | 92.34 | 92.65 | 1,779,925 | -1.32(-1.41%) |
Aug 01, 2019 | 95.14 | 95.97 | 93.56 | 93.97 | 1,899,482 | -1.28(-1.35%) |
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,495 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,761 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,894,004 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,889 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.10 | 2,087,344 | +1.08(+1.14%) |
Jul 24, 2019 | 94.31 | 94.92 | 91.25 | 94.03 | 3,023,269 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,878 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.58 | 91.50 | 91.99 | 3,122,629 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,187 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.79 | 1,752,967 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,069 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,139 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,452 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,701 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,303 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,503 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,284 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,230 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,492 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,378 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,371 | +1.08(+1.10%) |