Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.96 | 92.68 | 91.67 | 92.40 | 727,986 | +0.44(+0.47%) |
Sep 27, 2019 | 91.48 | 92.40 | 91.26 | 91.96 | 604,009 | +0.92(+1.01%) |
Sep 26, 2019 | 91.83 | 91.83 | 90.18 | 91.04 | 548,680 | -0.67(-0.73%) |
Sep 25, 2019 | 89.98 | 91.90 | 89.73 | 91.71 | 760,355 | +1.75(+1.95%) |
Sep 24, 2019 | 90.90 | 91.04 | 89.61 | 89.96 | 709,106 | -0.37(-0.41%) |
Sep 23, 2019 | 89.04 | 90.67 | 88.29 | 90.33 | 644,409 | +0.77(+0.87%) |
Sep 20, 2019 | 90.21 | 90.79 | 89.20 | 89.56 | 1,106,968 | -0.43(-0.47%) |
Sep 19, 2019 | 91.32 | 91.56 | 89.75 | 89.98 | 783,189 | -1.18(-1.29%) |
Sep 18, 2019 | 91.20 | 91.73 | 90.19 | 91.16 | 714,003 | -0.30(-0.32%) |
Sep 17, 2019 | 90.99 | 91.69 | 89.68 | 91.46 | 900,971 | -0.74(-0.80%) |
Sep 16, 2019 | 93.65 | 93.65 | 92.00 | 92.20 | 692,852 | -2.18(-2.31%) |
Sep 13, 2019 | 93.79 | 95.24 | 93.47 | 94.37 | 908,196 | +1.17(+1.25%) |
Sep 12, 2019 | 93.95 | 94.09 | 92.37 | 93.21 | 904,919 | -0.24(-0.25%) |
Sep 11, 2019 | 90.11 | 93.91 | 90.11 | 93.44 | 1,552,175 | +3.36(+3.73%) |
Sep 10, 2019 | 86.94 | 90.19 | 86.94 | 90.08 | 1,170,128 | +3.18(+3.66%) |
Sep 09, 2019 | 87.61 | 88.19 | 86.61 | 86.90 | 1,038,949 | -0.08(-0.09%) |
Sep 06, 2019 | 87.12 | 87.38 | 86.27 | 86.98 | 971,911 | +0.07(+0.08%) |
Sep 05, 2019 | 87.28 | 87.63 | 86.69 | 86.91 | 981,284 | +0.34(+0.39%) |
Sep 04, 2019 | 86.01 | 86.59 | 85.56 | 86.57 | 702,542 | +1.42(+1.66%) |
Sep 03, 2019 | 85.96 | 86.13 | 84.71 | 85.15 | 551,699 | -1.80(-2.07%) |
Aug 30, 2019 | 87.14 | 88.03 | 86.62 | 86.95 | 714,416 | +0.43(+0.50%) |
Aug 29, 2019 | 86.09 | 86.86 | 85.89 | 86.52 | 601,127 | +1.37(+1.60%) |
Aug 28, 2019 | 84.05 | 85.58 | 83.56 | 85.15 | 623,549 | +0.73(+0.86%) |
Aug 27, 2019 | 85.86 | 86.28 | 84.01 | 84.43 | 1,065,323 | -1.06(-1.24%) |
Aug 26, 2019 | 85.58 | 85.98 | 84.83 | 85.49 | 664,822 | +0.69(+0.82%) |
Aug 23, 2019 | 86.80 | 87.30 | 84.39 | 84.80 | 798,744 | -2.62(-3.00%) |
Aug 22, 2019 | 87.70 | 88.04 | 86.85 | 87.42 | 515,026 | -0.11(-0.13%) |
Aug 21, 2019 | 87.61 | 88.05 | 87.23 | 87.53 | 784,863 | +0.35(+0.40%) |
Aug 20, 2019 | 88.45 | 88.59 | 86.98 | 87.18 | 894,963 | -1.41(-1.59%) |
Aug 19, 2019 | 88.48 | 88.86 | 87.74 | 88.59 | 667,982 | +1.04(+1.18%) |
Aug 16, 2019 | 87.09 | 88.38 | 86.92 | 87.55 | 998,864 | +1.12(+1.29%) |
Aug 15, 2019 | 86.32 | 86.75 | 85.59 | 86.44 | 779,274 | +0.37(+0.43%) |
Aug 14, 2019 | 86.40 | 87.44 | 85.60 | 86.07 | 1,174,783 | -1.68(-1.91%) |
Aug 13, 2019 | 86.57 | 89.02 | 85.77 | 87.74 | 1,004,658 | +1.66(+1.93%) |
Aug 12, 2019 | 86.96 | 87.07 | 85.96 | 86.09 | 788,612 | -1.34(-1.53%) |
Aug 09, 2019 | 88.01 | 88.03 | 86.25 | 87.43 | 615,628 | -0.86(-0.97%) |
Aug 08, 2019 | 87.31 | 89.31 | 87.30 | 88.28 | 1,456,889 | +1.40(+1.61%) |
Aug 07, 2019 | 85.57 | 86.89 | 85.11 | 86.88 | 817,268 | +0.30(+0.35%) |
Aug 06, 2019 | 86.68 | 86.98 | 85.91 | 86.58 | 1,047,950 | +0.48(+0.55%) |
Aug 05, 2019 | 86.29 | 86.79 | 85.61 | 86.10 | 1,932,684 | -1.43(-1.63%) |
Aug 02, 2019 | 86.43 | 87.94 | 85.04 | 87.53 | 1,263,184 | +1.01(+1.17%) |
Aug 01, 2019 | 87.46 | 88.59 | 85.69 | 86.52 | 886,142 | -0.77(-0.88%) |
Jul 31, 2019 | 89.02 | 89.02 | 86.72 | 87.29 | 1,526,653 | -1.79(-2.01%) |
Jul 30, 2019 | 87.84 | 89.34 | 86.82 | 89.08 | 873,384 | +0.88(+1.00%) |
Jul 29, 2019 | 87.91 | 88.34 | 87.47 | 88.19 | 759,664 | +0.01(+0.01%) |
Jul 26, 2019 | 87.82 | 88.52 | 87.29 | 88.19 | 968,094 | +0.02(+0.02%) |
Jul 25, 2019 | 88.19 | 90.06 | 87.57 | 88.17 | 1,366,988 | -0.22(-0.24%) |
Jul 24, 2019 | 87.16 | 88.96 | 87.16 | 88.38 | 1,101,766 | +0.85(+0.97%) |
Jul 23, 2019 | 86.53 | 87.98 | 86.38 | 87.54 | 1,073,527 | +1.56(+1.81%) |
Jul 22, 2019 | 86.53 | 86.53 | 85.28 | 85.98 | 879,437 | -0.38(-0.44%) |
Jul 19, 2019 | 85.37 | 86.72 | 84.86 | 86.36 | 1,029,633 | +1.35(+1.59%) |
Jul 18, 2019 | 84.25 | 85.30 | 83.96 | 85.01 | 918,960 | +0.30(+0.36%) |
Jul 17, 2019 | 86.03 | 86.03 | 83.66 | 84.71 | 1,296,930 | -0.41(-0.49%) |
Jul 16, 2019 | 84.53 | 85.89 | 84.19 | 85.13 | 2,187,499 | +1.17(+1.39%) |
Jul 15, 2019 | 85.00 | 85.00 | 83.27 | 83.96 | 1,665,238 | -1.93(-2.24%) |
Jul 12, 2019 | 84.79 | 85.93 | 84.43 | 85.89 | 1,135,130 | +0.35(+0.40%) |
Jul 11, 2019 | 86.40 | 86.54 | 85.20 | 85.54 | 2,442,510 | -0.95(-1.10%) |
Jul 10, 2019 | 86.72 | 87.54 | 86.09 | 86.49 | 1,540,943 | +0.35(+0.40%) |
Jul 09, 2019 | 85.89 | 86.42 | 85.58 | 86.15 | 2,074,145 | +0.14(+0.16%) |
Jul 08, 2019 | 85.93 | 87.02 | 85.63 | 86.01 | 2,097,836 | -0.26(-0.30%) |
Jul 05, 2019 | 85.79 | 86.41 | 85.00 | 86.27 | 1,741,389 | -0.16(-0.19%) |
Jul 03, 2019 | 84.19 | 86.53 | 84.11 | 86.43 | 1,306,562 | +2.08(+2.47%) |
Jul 02, 2019 | 85.57 | 86.19 | 83.56 | 84.35 | 5,615,091 | -0.07(-0.08%) |