Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.40 | 95.82 | 94.49 | 94.55 | 899,320 | -0.85(-0.89%) |
Sep 27, 2019 | 94.92 | 95.97 | 94.58 | 95.40 | 1,188,737 | +1.04(+1.10%) |
Sep 26, 2019 | 93.80 | 94.64 | 93.59 | 94.36 | 1,024,361 | +0.24(+0.26%) |
Sep 25, 2019 | 92.93 | 94.15 | 92.67 | 94.12 | 883,504 | +1.28(+1.38%) |
Sep 24, 2019 | 92.81 | 93.38 | 91.84 | 92.84 | 1,472,639 | +0.00(+0.00%) |
Sep 23, 2019 | 92.50 | 93.37 | 92.30 | 92.84 | 1,120,149 | -0.27(-0.29%) |
Sep 20, 2019 | 93.73 | 93.86 | 92.71 | 93.11 | 2,175,073 | -0.12(-0.13%) |
Sep 19, 2019 | 93.82 | 94.14 | 93.06 | 93.23 | 843,106 | -0.97(-1.03%) |
Sep 18, 2019 | 92.94 | 94.51 | 92.63 | 94.20 | 818,209 | +0.81(+0.87%) |
Sep 17, 2019 | 93.95 | 93.99 | 92.66 | 93.39 | 861,303 | -0.68(-0.73%) |
Sep 16, 2019 | 92.08 | 94.17 | 91.14 | 94.07 | 1,522,360 | +0.50(+0.53%) |
Sep 13, 2019 | 92.48 | 94.21 | 92.20 | 93.57 | 1,784,282 | +1.95(+2.12%) |
Sep 12, 2019 | 91.51 | 92.11 | 91.06 | 91.63 | 1,621,410 | -0.27(-0.30%) |
Sep 11, 2019 | 90.97 | 91.92 | 89.64 | 91.90 | 1,707,450 | +1.48(+1.63%) |
Sep 10, 2019 | 89.51 | 91.39 | 89.14 | 90.42 | 1,614,689 | +1.35(+1.51%) |
Sep 09, 2019 | 88.07 | 89.38 | 87.72 | 89.07 | 1,430,918 | +1.87(+2.14%) |
Sep 06, 2019 | 87.54 | 87.88 | 86.58 | 87.21 | 900,834 | -0.47(-0.54%) |
Sep 05, 2019 | 87.58 | 88.37 | 87.34 | 87.68 | 1,250,598 | +1.05(+1.21%) |
Sep 04, 2019 | 86.78 | 86.98 | 85.79 | 86.63 | 753,420 | +0.53(+0.61%) |
Sep 03, 2019 | 86.77 | 87.26 | 85.49 | 86.10 | 1,327,313 | -1.62(-1.85%) |
Aug 30, 2019 | 88.55 | 88.70 | 87.59 | 87.72 | 843,662 | -0.20(-0.22%) |
Aug 29, 2019 | 87.25 | 88.22 | 87.25 | 87.92 | 1,098,557 | +1.51(+1.74%) |
Aug 28, 2019 | 86.14 | 87.17 | 86.07 | 86.41 | 1,180,290 | -0.17(-0.19%) |
Aug 27, 2019 | 88.37 | 88.37 | 86.58 | 86.58 | 1,036,822 | -1.21(-1.38%) |
Aug 26, 2019 | 87.73 | 88.00 | 86.94 | 87.79 | 1,046,704 | +0.70(+0.81%) |
Aug 23, 2019 | 89.25 | 90.23 | 86.68 | 87.09 | 1,029,598 | -2.58(-2.88%) |
Aug 22, 2019 | 89.46 | 90.14 | 89.04 | 89.67 | 984,467 | +1.05(+1.18%) |
Aug 21, 2019 | 88.49 | 88.83 | 87.87 | 88.62 | 1,186,621 | +0.63(+0.71%) |
Aug 20, 2019 | 89.31 | 89.87 | 87.90 | 88.00 | 1,277,429 | -2.12(-2.35%) |
Aug 19, 2019 | 91.00 | 91.00 | 89.81 | 90.12 | 1,307,109 | +0.11(+0.12%) |
Aug 16, 2019 | 89.12 | 90.53 | 88.33 | 90.01 | 2,694,218 | +1.46(+1.65%) |
Aug 15, 2019 | 89.63 | 90.23 | 88.42 | 88.56 | 750,982 | -0.85(-0.95%) |
Aug 14, 2019 | 89.60 | 91.15 | 89.14 | 89.41 | 1,640,451 | -2.31(-2.52%) |
Aug 13, 2019 | 91.25 | 93.42 | 90.96 | 91.71 | 1,245,768 | +0.38(+0.42%) |
Aug 12, 2019 | 91.33 | 92.06 | 91.11 | 91.33 | 546,389 | -0.95(-1.03%) |
Aug 09, 2019 | 91.17 | 92.66 | 90.76 | 92.28 | 687,285 | +0.92(+1.01%) |
Aug 08, 2019 | 90.24 | 91.67 | 90.13 | 91.36 | 1,031,971 | +1.58(+1.76%) |
Aug 07, 2019 | 90.20 | 90.20 | 88.79 | 89.78 | 1,252,419 | -2.08(-2.27%) |
Aug 06, 2019 | 91.50 | 91.91 | 90.07 | 91.86 | 761,456 | +0.86(+0.95%) |
Aug 05, 2019 | 92.77 | 92.77 | 89.77 | 91.00 | 1,069,457 | -3.15(-3.34%) |
Aug 02, 2019 | 93.53 | 94.53 | 91.93 | 94.15 | 1,099,962 | +0.54(+0.57%) |
Aug 01, 2019 | 97.15 | 97.86 | 93.47 | 93.61 | 974,235 | -3.54(-3.64%) |
Jul 31, 2019 | 97.77 | 97.98 | 96.69 | 97.15 | 939,593 | -0.82(-0.84%) |
Jul 30, 2019 | 96.68 | 97.97 | 96.68 | 97.97 | 1,112,435 | +0.57(+0.58%) |
Jul 29, 2019 | 97.78 | 98.03 | 97.34 | 97.40 | 839,547 | -0.49(-0.50%) |
Jul 26, 2019 | 96.71 | 98.11 | 96.54 | 97.89 | 666,830 | +1.42(+1.47%) |
Jul 25, 2019 | 96.06 | 96.50 | 95.70 | 96.48 | 1,324,628 | +0.31(+0.33%) |
Jul 24, 2019 | 94.42 | 96.36 | 94.42 | 96.16 | 1,092,885 | +1.54(+1.62%) |
Jul 23, 2019 | 94.28 | 94.73 | 94.17 | 94.63 | 2,021,873 | +0.37(+0.39%) |
Jul 22, 2019 | 94.39 | 94.64 | 94.13 | 94.26 | 1,482,336 | -0.44(-0.46%) |
Jul 19, 2019 | 93.59 | 94.72 | 93.37 | 94.70 | 1,630,382 | +1.15(+1.23%) |
Jul 18, 2019 | 92.04 | 93.94 | 91.94 | 93.54 | 2,111,342 | +1.07(+1.16%) |
Jul 17, 2019 | 91.27 | 93.43 | 91.27 | 92.47 | 2,918,882 | +0.52(+0.56%) |
Jul 16, 2019 | 92.71 | 94.53 | 91.67 | 91.95 | 4,788,164 | -4.32(-4.49%) |
Jul 15, 2019 | 98.51 | 98.51 | 95.94 | 96.28 | 1,683,605 | -1.92(-1.96%) |
Jul 12, 2019 | 99.04 | 99.19 | 98.04 | 98.20 | 1,314,041 | -0.50(-0.50%) |
Jul 11, 2019 | 98.08 | 98.85 | 97.47 | 98.70 | 776,897 | +0.62(+0.64%) |
Jul 10, 2019 | 98.26 | 98.77 | 97.72 | 98.07 | 658,207 | -0.49(-0.50%) |
Jul 09, 2019 | 96.56 | 98.68 | 96.56 | 98.56 | 1,895,904 | +1.41(+1.45%) |
Jul 08, 2019 | 96.88 | 97.44 | 96.37 | 97.16 | 726,159 | -0.59(-0.60%) |
Jul 05, 2019 | 97.67 | 98.25 | 97.44 | 97.74 | 490,447 | +0.63(+0.65%) |
Jul 03, 2019 | 96.35 | 97.12 | 95.88 | 97.11 | 387,151 | +1.26(+1.31%) |
Jul 02, 2019 | 96.53 | 97.04 | 95.03 | 95.85 | 692,309 | -0.68(-0.71%) |