Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.70 | 88.83 | 88.47 | 88.65 | 316,072 | +0.28(+0.31%) |
Sep 27, 2019 | 89.09 | 89.09 | 88.21 | 88.37 | 135,592 | -0.70(-0.79%) |
Sep 26, 2019 | 89.28 | 89.36 | 88.97 | 89.07 | 140,847 | +0.04(+0.05%) |
Sep 25, 2019 | 88.95 | 89.23 | 88.66 | 89.03 | 105,375 | -0.50(-0.56%) |
Sep 24, 2019 | 90.00 | 90.09 | 89.45 | 89.53 | 109,256 | -0.42(-0.46%) |
Sep 23, 2019 | 89.72 | 89.98 | 89.57 | 89.95 | 206,936 | -0.16(-0.18%) |
Sep 20, 2019 | 90.34 | 90.42 | 89.97 | 90.11 | 74,697 | +0.08(+0.09%) |
Sep 19, 2019 | 90.06 | 90.39 | 90.02 | 90.04 | 118,058 | +0.21(+0.23%) |
Sep 18, 2019 | 90.04 | 90.04 | 89.25 | 89.83 | 144,406 | -0.18(-0.20%) |
Sep 17, 2019 | 89.61 | 90.10 | 89.42 | 90.01 | 139,116 | +0.30(+0.34%) |
Sep 16, 2019 | 89.54 | 89.91 | 89.54 | 89.71 | 476,701 | -0.48(-0.53%) |
Sep 13, 2019 | 90.02 | 90.36 | 90.02 | 90.18 | 230,567 | +0.61(+0.69%) |
Sep 12, 2019 | 89.34 | 89.82 | 89.25 | 89.57 | 105,215 | +0.39(+0.44%) |
Sep 11, 2019 | 88.95 | 89.25 | 88.95 | 89.18 | 84,359 | +0.57(+0.64%) |
Sep 10, 2019 | 88.48 | 88.77 | 88.28 | 88.61 | 87,821 | +0.02(+0.02%) |
Sep 09, 2019 | 88.70 | 88.77 | 88.49 | 88.59 | 89,098 | +0.19(+0.22%) |
Sep 06, 2019 | 88.54 | 88.70 | 88.39 | 88.40 | 141,647 | -0.12(-0.14%) |
Sep 05, 2019 | 88.26 | 88.59 | 88.26 | 88.52 | 225,641 | +0.80(+0.92%) |
Sep 04, 2019 | 87.35 | 87.78 | 87.17 | 87.72 | 129,547 | +1.20(+1.39%) |
Sep 03, 2019 | 86.08 | 86.56 | 86.08 | 86.52 | 371,194 | -0.27(-0.31%) |
Aug 30, 2019 | 86.73 | 86.95 | 86.41 | 86.78 | 140,491 | +0.44(+0.51%) |
Aug 29, 2019 | 86.28 | 86.44 | 86.13 | 86.34 | 82,249 | +0.62(+0.73%) |
Aug 28, 2019 | 85.34 | 85.85 | 85.29 | 85.72 | 158,615 | +0.02(+0.02%) |
Aug 27, 2019 | 86.01 | 86.16 | 85.68 | 85.70 | 306,555 | +0.09(+0.10%) |
Aug 26, 2019 | 86.01 | 86.01 | 85.46 | 85.62 | 142,036 | +0.22(+0.26%) |
Aug 23, 2019 | 86.01 | 86.65 | 85.31 | 85.39 | 225,364 | -0.87(-1.01%) |
Aug 22, 2019 | 86.58 | 86.71 | 86.06 | 86.27 | 155,700 | -0.52(-0.60%) |
Aug 21, 2019 | 86.78 | 86.98 | 86.67 | 86.78 | 170,932 | +0.81(+0.95%) |
Aug 20, 2019 | 86.08 | 86.14 | 85.78 | 85.97 | 152,955 | +0.04(+0.05%) |
Aug 19, 2019 | 85.97 | 86.23 | 85.91 | 85.93 | 240,811 | +0.54(+0.64%) |
Aug 16, 2019 | 84.86 | 85.48 | 84.84 | 85.38 | 462,753 | +0.84(+0.99%) |
Aug 15, 2019 | 84.72 | 84.72 | 84.10 | 84.55 | 251,503 | +0.11(+0.13%) |
Aug 14, 2019 | 85.31 | 85.41 | 84.39 | 84.43 | 198,752 | -2.13(-2.46%) |
Aug 13, 2019 | 85.60 | 86.77 | 85.40 | 86.56 | 149,822 | +0.53(+0.61%) |
Aug 12, 2019 | 86.34 | 86.57 | 85.89 | 86.03 | 229,528 | -0.87(-1.00%) |
Aug 09, 2019 | 87.27 | 87.27 | 86.63 | 86.91 | 155,870 | -0.70(-0.80%) |
Aug 08, 2019 | 87.05 | 87.73 | 87.05 | 87.61 | 347,275 | +0.99(+1.15%) |
Aug 07, 2019 | 86.05 | 86.70 | 85.63 | 86.61 | 149,125 | +0.42(+0.48%) |
Aug 06, 2019 | 86.27 | 86.42 | 85.68 | 86.20 | 253,658 | +0.88(+1.03%) |
Aug 05, 2019 | 86.36 | 86.48 | 85.01 | 85.31 | 710,479 | -2.40(-2.74%) |
Aug 02, 2019 | 88.04 | 88.16 | 87.50 | 87.72 | 232,764 | -0.58(-0.66%) |
Aug 01, 2019 | 89.02 | 89.61 | 88.19 | 88.30 | 177,421 | -0.77(-0.86%) |
Jul 31, 2019 | 90.03 | 90.12 | 88.50 | 89.07 | 141,793 | -0.60(-0.67%) |
Jul 30, 2019 | 89.67 | 89.77 | 89.49 | 89.66 | 206,906 | -0.76(-0.84%) |
Jul 29, 2019 | 90.69 | 90.69 | 90.25 | 90.43 | 128,515 | -0.34(-0.37%) |
Jul 26, 2019 | 90.93 | 90.93 | 90.65 | 90.76 | 66,256 | +0.05(+0.06%) |
Jul 25, 2019 | 91.39 | 91.39 | 90.60 | 90.71 | 134,939 | -0.68(-0.75%) |
Jul 24, 2019 | 91.16 | 91.39 | 91.12 | 91.39 | 94,754 | +0.20(+0.22%) |
Jul 23, 2019 | 91.24 | 91.24 | 90.94 | 91.20 | 81,104 | +0.23(+0.26%) |
Jul 22, 2019 | 91.01 | 91.14 | 90.89 | 90.96 | 196,094 | +0.15(+0.16%) |
Jul 19, 2019 | 91.08 | 91.23 | 90.80 | 90.81 | 99,442 | -0.27(-0.29%) |
Jul 18, 2019 | 90.46 | 91.10 | 90.31 | 91.08 | 104,606 | +0.28(+0.30%) |
Jul 17, 2019 | 91.05 | 91.06 | 90.69 | 90.81 | 264,099 | -0.31(-0.34%) |
Jul 16, 2019 | 91.25 | 91.41 | 91.02 | 91.12 | 214,223 | -0.32(-0.35%) |
Jul 15, 2019 | 91.47 | 91.58 | 91.35 | 91.44 | 148,923 | -0.04(-0.05%) |
Jul 12, 2019 | 91.25 | 91.48 | 91.15 | 91.48 | 147,429 | +0.21(+0.23%) |
Jul 11, 2019 | 91.45 | 91.48 | 91.04 | 91.27 | 152,757 | +0.17(+0.19%) |
Jul 10, 2019 | 91.12 | 91.39 | 90.93 | 91.10 | 791,342 | +0.59(+0.65%) |
Jul 09, 2019 | 90.38 | 90.58 | 90.27 | 90.51 | 85,338 | -0.61(-0.66%) |
Jul 08, 2019 | 91.30 | 91.30 | 91.07 | 91.12 | 109,884 | -0.57(-0.62%) |
Jul 05, 2019 | 91.54 | 91.75 | 91.19 | 91.69 | 123,609 | -0.58(-0.63%) |
Jul 03, 2019 | 92.06 | 92.27 | 91.87 | 92.27 | 144,191 | +0.49(+0.54%) |
Jul 02, 2019 | 91.52 | 91.78 | 91.45 | 91.78 | 107,616 | +0.28(+0.30%) |