Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.36 | 96.16 | 95.36 | 95.66 | 382,675 | +0.15(+0.15%) |
Sep 27, 2019 | 95.76 | 96.14 | 94.82 | 95.51 | 489,602 | -0.12(-0.13%) |
Sep 26, 2019 | 95.15 | 95.81 | 94.92 | 95.63 | 431,737 | +0.85(+0.89%) |
Sep 25, 2019 | 94.09 | 95.20 | 94.09 | 94.79 | 556,161 | +0.33(+0.35%) |
Sep 24, 2019 | 94.96 | 95.50 | 94.16 | 94.45 | 624,688 | -0.32(-0.33%) |
Sep 23, 2019 | 93.65 | 95.16 | 93.57 | 94.77 | 446,919 | +0.66(+0.70%) |
Sep 20, 2019 | 94.58 | 94.81 | 93.85 | 94.11 | 1,356,902 | -0.32(-0.34%) |
Sep 19, 2019 | 95.03 | 95.03 | 94.18 | 94.43 | 302,637 | -0.33(-0.34%) |
Sep 18, 2019 | 95.16 | 95.16 | 93.69 | 94.75 | 647,966 | +0.03(+0.03%) |
Sep 17, 2019 | 93.92 | 94.73 | 93.50 | 94.73 | 584,046 | +1.06(+1.13%) |
Sep 16, 2019 | 92.50 | 93.73 | 92.28 | 93.67 | 431,748 | +1.45(+1.58%) |
Sep 13, 2019 | 92.90 | 93.81 | 91.60 | 92.21 | 567,470 | -1.02(-1.09%) |
Sep 12, 2019 | 94.20 | 94.77 | 93.02 | 93.23 | 494,234 | -0.23(-0.25%) |
Sep 11, 2019 | 93.72 | 93.77 | 92.78 | 93.46 | 477,579 | -0.55(-0.58%) |
Sep 10, 2019 | 93.96 | 94.01 | 91.99 | 94.01 | 489,525 | -0.39(-0.42%) |
Sep 09, 2019 | 94.19 | 94.62 | 93.70 | 94.40 | 614,372 | -0.52(-0.55%) |
Sep 06, 2019 | 93.97 | 94.97 | 93.97 | 94.92 | 588,392 | +1.24(+1.32%) |
Sep 05, 2019 | 93.96 | 94.22 | 93.26 | 93.68 | 528,745 | -0.39(-0.42%) |
Sep 04, 2019 | 93.84 | 94.16 | 93.33 | 94.08 | 494,263 | +0.94(+1.01%) |
Sep 03, 2019 | 92.37 | 93.31 | 92.28 | 93.14 | 742,329 | +0.52(+0.56%) |
Aug 30, 2019 | 92.77 | 92.94 | 92.07 | 92.61 | 518,612 | -0.04(-0.05%) |
Aug 29, 2019 | 92.84 | 92.95 | 92.19 | 92.66 | 413,514 | +0.28(+0.31%) |
Aug 28, 2019 | 91.65 | 92.42 | 91.55 | 92.37 | 425,296 | +0.56(+0.62%) |
Aug 27, 2019 | 92.38 | 92.70 | 91.75 | 91.81 | 607,071 | +0.01(+0.01%) |
Aug 26, 2019 | 91.83 | 91.91 | 90.67 | 91.80 | 395,401 | +0.80(+0.87%) |
Aug 23, 2019 | 91.97 | 92.59 | 90.79 | 91.00 | 417,274 | -1.16(-1.26%) |
Aug 22, 2019 | 92.25 | 92.55 | 91.40 | 92.17 | 233,729 | +0.12(+0.13%) |
Aug 21, 2019 | 91.66 | 92.21 | 91.37 | 92.05 | 510,350 | +0.56(+0.62%) |
Aug 20, 2019 | 91.76 | 91.85 | 91.15 | 91.48 | 437,844 | -0.15(-0.17%) |
Aug 19, 2019 | 91.24 | 91.98 | 90.62 | 91.64 | 346,543 | +0.80(+0.88%) |
Aug 16, 2019 | 90.00 | 91.25 | 90.00 | 90.84 | 523,989 | +0.95(+1.06%) |
Aug 15, 2019 | 88.51 | 90.11 | 88.34 | 89.89 | 984,853 | +1.75(+1.99%) |
Aug 14, 2019 | 89.91 | 90.28 | 87.98 | 88.14 | 859,246 | -2.11(-2.34%) |
Aug 13, 2019 | 90.18 | 90.40 | 88.98 | 90.25 | 384,279 | -0.09(-0.09%) |
Aug 12, 2019 | 90.31 | 91.18 | 90.04 | 90.34 | 290,452 | -0.16(-0.18%) |
Aug 09, 2019 | 89.71 | 90.60 | 89.29 | 90.50 | 415,872 | +0.45(+0.50%) |
Aug 08, 2019 | 88.97 | 90.18 | 88.28 | 90.05 | 645,665 | +1.14(+1.28%) |
Aug 07, 2019 | 88.41 | 89.87 | 87.73 | 88.91 | 378,101 | +0.16(+0.18%) |
Aug 06, 2019 | 86.96 | 89.27 | 86.94 | 88.75 | 773,455 | +1.70(+1.96%) |
Aug 05, 2019 | 88.40 | 88.46 | 86.41 | 87.04 | 777,428 | -1.88(-2.12%) |
Aug 02, 2019 | 88.74 | 89.63 | 88.42 | 88.93 | 449,534 | +0.30(+0.34%) |
Aug 01, 2019 | 88.94 | 89.19 | 87.73 | 88.63 | 1,345,936 | -0.10(-0.12%) |
Jul 31, 2019 | 90.81 | 91.31 | 88.61 | 88.73 | 833,324 | -2.04(-2.24%) |
Jul 30, 2019 | 90.90 | 92.06 | 90.38 | 90.77 | 477,525 | -0.11(-0.12%) |
Jul 29, 2019 | 91.04 | 91.89 | 90.62 | 90.88 | 625,432 | +0.27(+0.29%) |
Jul 26, 2019 | 90.49 | 92.76 | 90.13 | 90.61 | 858,744 | -1.45(-1.58%) |
Jul 25, 2019 | 91.73 | 92.31 | 91.32 | 92.07 | 628,877 | +0.49(+0.53%) |
Jul 24, 2019 | 91.94 | 91.94 | 90.90 | 91.58 | 386,140 | -0.06(-0.07%) |
Jul 23, 2019 | 90.47 | 91.81 | 90.03 | 91.64 | 376,994 | +1.30(+1.44%) |
Jul 22, 2019 | 91.24 | 91.46 | 90.20 | 90.34 | 559,109 | -0.44(-0.48%) |
Jul 19, 2019 | 92.77 | 93.00 | 90.59 | 90.77 | 567,119 | -1.87(-2.01%) |
Jul 18, 2019 | 92.70 | 92.88 | 91.74 | 92.64 | 524,881 | +0.13(+0.14%) |
Jul 17, 2019 | 92.91 | 93.55 | 91.83 | 92.51 | 363,296 | -0.33(-0.35%) |
Jul 16, 2019 | 93.20 | 93.33 | 92.63 | 92.84 | 441,962 | -0.37(-0.39%) |
Jul 15, 2019 | 93.29 | 93.76 | 92.87 | 93.20 | 430,262 | +0.20(+0.21%) |
Jul 12, 2019 | 93.27 | 93.46 | 92.68 | 93.01 | 499,326 | -0.28(-0.30%) |
Jul 11, 2019 | 94.15 | 94.23 | 92.89 | 93.29 | 592,847 | -0.93(-0.99%) |
Jul 10, 2019 | 94.07 | 94.47 | 93.27 | 94.22 | 567,495 | +0.99(+1.06%) |
Jul 09, 2019 | 92.70 | 93.43 | 92.37 | 93.23 | 469,881 | +0.57(+0.62%) |
Jul 08, 2019 | 91.80 | 92.80 | 91.80 | 92.66 | 339,400 | +0.74(+0.81%) |
Jul 05, 2019 | 91.56 | 92.13 | 90.49 | 91.91 | 257,377 | -0.25(-0.27%) |
Jul 03, 2019 | 91.46 | 92.43 | 91.29 | 92.16 | 175,793 | +1.06(+1.16%) |
Jul 02, 2019 | 89.98 | 91.72 | 89.98 | 91.10 | 803,286 | +1.45(+1.62%) |