Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.47 | 95.95 | 95.47 | 95.76 | 49,546 | +0.51(+0.54%) |
Sep 27, 2019 | 96.08 | 96.08 | 94.72 | 95.24 | 77,745 | -0.55(-0.57%) |
Sep 26, 2019 | 96.03 | 96.06 | 95.44 | 95.79 | 64,230 | -0.23(-0.24%) |
Sep 25, 2019 | 95.50 | 96.15 | 94.95 | 96.02 | 59,732 | +0.58(+0.61%) |
Sep 24, 2019 | 96.58 | 96.79 | 95.17 | 95.44 | 131,917 | -0.83(-0.86%) |
Sep 23, 2019 | 95.96 | 96.49 | 95.96 | 96.27 | 60,700 | -0.01(-0.01%) |
Sep 20, 2019 | 97.00 | 97.06 | 96.12 | 96.28 | 53,517 | -0.47(-0.49%) |
Sep 19, 2019 | 96.87 | 97.21 | 96.67 | 96.74 | 30,889 | +0.02(+0.02%) |
Sep 18, 2019 | 96.50 | 96.72 | 95.88 | 96.72 | 61,260 | +0.09(+0.10%) |
Sep 17, 2019 | 96.30 | 96.63 | 96.27 | 96.63 | 38,337 | +0.27(+0.28%) |
Sep 16, 2019 | 96.27 | 96.51 | 96.16 | 96.36 | 74,656 | -0.38(-0.39%) |
Sep 13, 2019 | 96.92 | 97.02 | 96.64 | 96.74 | 63,747 | -0.08(-0.09%) |
Sep 12, 2019 | 96.76 | 97.18 | 96.57 | 96.82 | 76,143 | +0.34(+0.36%) |
Sep 11, 2019 | 95.91 | 96.48 | 95.73 | 96.48 | 64,389 | +0.72(+0.75%) |
Sep 10, 2019 | 95.54 | 95.76 | 95.13 | 95.76 | 57,403 | -0.07(-0.08%) |
Sep 09, 2019 | 96.18 | 96.18 | 95.58 | 95.84 | 41,728 | +0.05(+0.06%) |
Sep 06, 2019 | 95.95 | 96.01 | 95.76 | 95.78 | 33,596 | +0.03(+0.03%) |
Sep 05, 2019 | 95.39 | 96.03 | 95.36 | 95.76 | 66,860 | +1.24(+1.31%) |
Sep 04, 2019 | 94.21 | 94.52 | 94.02 | 94.52 | 40,146 | +1.02(+1.09%) |
Sep 03, 2019 | 93.45 | 93.71 | 93.08 | 93.50 | 84,002 | -0.54(-0.57%) |
Aug 30, 2019 | 94.45 | 94.61 | 93.76 | 94.04 | 69,454 | -0.02(-0.02%) |
Aug 29, 2019 | 93.72 | 94.25 | 93.45 | 94.06 | 44,550 | +1.21(+1.30%) |
Aug 28, 2019 | 92.02 | 92.90 | 91.76 | 92.85 | 48,957 | +0.61(+0.66%) |
Aug 27, 2019 | 93.10 | 93.15 | 92.05 | 92.24 | 63,394 | -0.35(-0.38%) |
Aug 26, 2019 | 92.33 | 92.59 | 91.88 | 92.59 | 79,157 | +1.04(+1.14%) |
Aug 23, 2019 | 93.51 | 94.06 | 91.14 | 91.55 | 190,487 | -2.40(-2.55%) |
Aug 22, 2019 | 94.27 | 94.42 | 93.41 | 93.94 | 52,128 | -0.07(-0.08%) |
Aug 21, 2019 | 94.01 | 94.15 | 93.80 | 94.02 | 55,017 | +0.78(+0.84%) |
Aug 20, 2019 | 93.83 | 93.96 | 93.24 | 93.24 | 51,361 | -0.72(-0.76%) |
Aug 19, 2019 | 93.92 | 94.18 | 93.68 | 93.95 | 56,474 | +1.13(+1.22%) |
Aug 16, 2019 | 92.07 | 92.97 | 92.07 | 92.82 | 74,515 | +1.31(+1.43%) |
Aug 15, 2019 | 91.57 | 91.77 | 90.80 | 91.51 | 91,260 | +0.27(+0.30%) |
Aug 14, 2019 | 92.62 | 92.82 | 91.24 | 91.24 | 157,327 | -2.78(-2.95%) |
Aug 13, 2019 | 92.47 | 94.47 | 92.43 | 94.02 | 118,801 | +1.39(+1.50%) |
Aug 12, 2019 | 93.18 | 93.31 | 92.29 | 92.63 | 68,800 | -1.11(-1.18%) |
Aug 09, 2019 | 94.06 | 94.24 | 93.15 | 93.73 | 102,942 | -0.57(-0.60%) |
Aug 08, 2019 | 93.12 | 94.30 | 92.91 | 94.30 | 59,670 | +1.76(+1.90%) |
Aug 07, 2019 | 91.47 | 92.76 | 90.64 | 92.54 | 148,288 | +0.05(+0.05%) |
Aug 06, 2019 | 91.98 | 92.59 | 91.43 | 92.50 | 111,965 | +1.18(+1.29%) |
Aug 05, 2019 | 92.57 | 92.74 | 90.54 | 91.32 | 177,684 | -2.77(-2.94%) |
Aug 02, 2019 | 94.49 | 94.49 | 93.52 | 94.08 | 210,193 | -0.75(-0.79%) |
Aug 01, 2019 | 95.60 | 96.74 | 94.57 | 94.84 | 224,191 | -0.66(-0.69%) |
Jul 31, 2019 | 96.68 | 96.75 | 94.93 | 95.50 | 112,257 | -1.17(-1.21%) |
Jul 30, 2019 | 96.41 | 96.80 | 96.39 | 96.67 | 47,669 | -0.25(-0.26%) |
Jul 29, 2019 | 97.04 | 97.08 | 96.73 | 96.92 | 37,156 | -0.15(-0.15%) |
Jul 26, 2019 | 96.67 | 97.16 | 96.67 | 97.06 | 41,241 | +0.68(+0.70%) |
Jul 25, 2019 | 96.75 | 96.75 | 96.16 | 96.39 | 51,671 | -0.41(-0.42%) |
Jul 24, 2019 | 96.15 | 96.80 | 96.12 | 96.80 | 36,877 | +0.44(+0.46%) |
Jul 23, 2019 | 96.16 | 96.39 | 95.89 | 96.35 | 29,297 | +0.60(+0.62%) |
Jul 22, 2019 | 95.63 | 95.91 | 95.47 | 95.75 | 63,385 | +0.27(+0.28%) |
Jul 19, 2019 | 96.40 | 96.40 | 95.45 | 95.49 | 50,717 | -0.53(-0.55%) |
Jul 18, 2019 | 95.55 | 96.10 | 95.36 | 96.02 | 37,775 | +0.30(+0.31%) |
Jul 17, 2019 | 96.36 | 96.36 | 95.70 | 95.72 | 40,975 | -0.59(-0.62%) |
Jul 16, 2019 | 96.56 | 96.67 | 96.23 | 96.31 | 58,921 | -0.35(-0.37%) |
Jul 15, 2019 | 96.75 | 96.92 | 96.47 | 96.67 | 34,006 | +0.09(+0.10%) |
Jul 12, 2019 | 96.35 | 96.61 | 96.28 | 96.57 | 43,718 | +0.40(+0.42%) |
Jul 11, 2019 | 96.15 | 96.28 | 95.87 | 96.17 | 83,258 | +0.22(+0.23%) |
Jul 10, 2019 | 95.85 | 96.14 | 95.67 | 95.95 | 45,315 | +0.49(+0.52%) |
Jul 09, 2019 | 94.90 | 95.51 | 94.90 | 95.46 | 75,516 | +0.14(+0.15%) |
Jul 08, 2019 | 95.35 | 95.37 | 95.11 | 95.32 | 36,062 | -0.46(-0.48%) |
Jul 05, 2019 | 95.51 | 95.85 | 95.13 | 95.78 | 60,516 | -0.15(-0.15%) |
Jul 03, 2019 | 95.39 | 95.93 | 95.39 | 95.93 | 46,733 | +0.73(+0.77%) |
Jul 02, 2019 | 94.84 | 95.20 | 94.58 | 95.20 | 139,345 | +0.36(+0.38%) |