Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 97.16 | 97.57 | 96.87 | 97.03 | 51,518 | -0.01(-0.01%) |
Sep 27, 2019 | 97.55 | 97.55 | 96.68 | 97.04 | 17,475 | -0.43(-0.44%) |
Sep 26, 2019 | 97.35 | 97.75 | 97.09 | 97.46 | 25,612 | +0.36(+0.37%) |
Sep 25, 2019 | 96.96 | 97.13 | 96.67 | 97.10 | 19,101 | +0.12(+0.12%) |
Sep 24, 2019 | 96.53 | 97.20 | 96.31 | 96.98 | 16,504 | +0.92(+0.96%) |
Sep 23, 2019 | 95.87 | 96.29 | 95.87 | 96.06 | 12,055 | +0.11(+0.11%) |
Sep 20, 2019 | 95.70 | 95.95 | 95.34 | 95.95 | 11,062 | +0.40(+0.42%) |
Sep 19, 2019 | 95.42 | 95.61 | 95.18 | 95.54 | 27,655 | +0.42(+0.45%) |
Sep 18, 2019 | 94.83 | 95.35 | 94.52 | 95.12 | 84,771 | +0.41(+0.43%) |
Sep 17, 2019 | 94.64 | 94.96 | 94.33 | 94.71 | 68,634 | +0.71(+0.75%) |
Sep 16, 2019 | 93.90 | 94.17 | 93.55 | 94.00 | 59,979 | +0.15(+0.16%) |
Sep 13, 2019 | 94.31 | 94.38 | 93.65 | 93.86 | 20,796 | -0.31(-0.33%) |
Sep 12, 2019 | 94.73 | 94.87 | 93.91 | 94.17 | 33,832 | +0.15(+0.16%) |
Sep 11, 2019 | 92.88 | 94.09 | 92.88 | 94.01 | 22,353 | +1.07(+1.15%) |
Sep 10, 2019 | 92.78 | 92.97 | 92.29 | 92.95 | 22,759 | +0.05(+0.05%) |
Sep 09, 2019 | 93.46 | 93.46 | 92.73 | 92.90 | 26,268 | -0.67(-0.72%) |
Sep 06, 2019 | 94.40 | 94.45 | 93.34 | 93.57 | 18,805 | -0.48(-0.51%) |
Sep 05, 2019 | 94.59 | 94.60 | 93.85 | 94.05 | 32,377 | -0.99(-1.05%) |
Sep 04, 2019 | 95.24 | 95.24 | 94.56 | 95.04 | 34,329 | +0.19(+0.20%) |
Sep 03, 2019 | 93.47 | 94.85 | 93.36 | 94.85 | 56,380 | +1.51(+1.62%) |
Aug 30, 2019 | 93.47 | 93.61 | 93.06 | 93.34 | 61,948 | +0.14(+0.16%) |
Aug 29, 2019 | 93.08 | 93.20 | 92.50 | 93.20 | 33,476 | +0.70(+0.75%) |
Aug 28, 2019 | 92.69 | 93.02 | 92.19 | 92.50 | 35,811 | -0.18(-0.19%) |
Aug 27, 2019 | 93.19 | 93.29 | 92.68 | 92.68 | 58,241 | +0.10(+0.10%) |
Aug 26, 2019 | 91.95 | 92.59 | 91.84 | 92.59 | 17,971 | +1.05(+1.15%) |
Aug 23, 2019 | 93.01 | 93.12 | 91.18 | 91.54 | 65,488 | -1.26(-1.36%) |
Aug 22, 2019 | 92.64 | 92.84 | 92.19 | 92.80 | 50,407 | +0.12(+0.13%) |
Aug 21, 2019 | 92.09 | 92.68 | 91.83 | 92.68 | 31,227 | +0.68(+0.74%) |
Aug 20, 2019 | 92.54 | 92.54 | 91.72 | 92.00 | 14,024 | -0.28(-0.30%) |
Aug 19, 2019 | 91.48 | 92.55 | 91.48 | 92.28 | 47,315 | +0.62(+0.68%) |
Aug 16, 2019 | 91.19 | 91.80 | 91.19 | 91.65 | 24,447 | +0.58(+0.64%) |
Aug 15, 2019 | 90.12 | 91.35 | 89.98 | 91.08 | 58,724 | +1.21(+1.35%) |
Aug 14, 2019 | 90.98 | 91.15 | 89.74 | 89.86 | 20,343 | -0.98(-1.07%) |
Aug 13, 2019 | 90.63 | 91.04 | 90.26 | 90.84 | 35,130 | +0.18(+0.20%) |
Aug 12, 2019 | 90.75 | 90.75 | 90.34 | 90.66 | 15,926 | -0.17(-0.19%) |
Aug 09, 2019 | 90.93 | 91.27 | 90.60 | 90.83 | 43,031 | -0.12(-0.13%) |
Aug 08, 2019 | 90.06 | 91.09 | 89.54 | 90.95 | 50,774 | +1.10(+1.23%) |
Aug 07, 2019 | 89.72 | 90.31 | 88.83 | 89.85 | 63,544 | +0.16(+0.18%) |
Aug 06, 2019 | 88.41 | 90.02 | 87.98 | 89.68 | 57,829 | +0.92(+1.04%) |
Aug 05, 2019 | 90.05 | 90.35 | 88.37 | 88.76 | 57,472 | -1.45(-1.60%) |
Aug 02, 2019 | 90.61 | 91.01 | 90.20 | 90.21 | 260,293 | -0.20(-0.22%) |
Aug 01, 2019 | 89.48 | 90.81 | 89.36 | 90.41 | 113,296 | +0.93(+1.04%) |
Jul 31, 2019 | 89.74 | 90.36 | 89.14 | 89.47 | 51,457 | -0.24(-0.27%) |
Jul 30, 2019 | 90.11 | 90.60 | 89.31 | 89.71 | 41,832 | -0.62(-0.68%) |
Jul 29, 2019 | 90.23 | 90.43 | 89.66 | 90.33 | 60,003 | +0.41(+0.45%) |
Jul 26, 2019 | 89.57 | 90.25 | 89.47 | 89.92 | 39,160 | +0.37(+0.41%) |
Jul 25, 2019 | 89.51 | 90.07 | 89.13 | 89.55 | 44,341 | -0.18(-0.20%) |
Jul 24, 2019 | 89.90 | 89.90 | 89.08 | 89.73 | 83,516 | -0.01(-0.01%) |
Jul 23, 2019 | 90.10 | 90.10 | 89.51 | 89.74 | 47,588 | -0.39(-0.43%) |
Jul 22, 2019 | 90.52 | 90.52 | 89.67 | 90.13 | 66,255 | -0.20(-0.22%) |
Jul 19, 2019 | 91.59 | 91.66 | 90.33 | 90.33 | 43,142 | -1.33(-1.45%) |
Jul 18, 2019 | 90.85 | 91.65 | 90.36 | 91.65 | 24,037 | +0.77(+0.85%) |
Jul 17, 2019 | 90.71 | 91.32 | 90.71 | 90.89 | 25,576 | +0.44(+0.49%) |
Jul 16, 2019 | 90.75 | 90.98 | 90.04 | 90.44 | 43,160 | -0.51(-0.56%) |
Jul 15, 2019 | 90.72 | 91.11 | 90.28 | 90.95 | 42,766 | +0.25(+0.28%) |
Jul 12, 2019 | 91.30 | 91.30 | 90.39 | 90.70 | 29,867 | -0.42(-0.47%) |
Jul 11, 2019 | 91.14 | 91.46 | 90.44 | 91.12 | 24,649 | -0.06(-0.07%) |
Jul 10, 2019 | 91.18 | 91.57 | 90.98 | 91.18 | 49,298 | +0.21(+0.23%) |
Jul 09, 2019 | 90.81 | 90.98 | 90.33 | 90.98 | 50,060 | +0.13(+0.14%) |
Jul 08, 2019 | 90.80 | 91.15 | 90.35 | 90.85 | 31,757 | +0.05(+0.06%) |
Jul 05, 2019 | 90.40 | 90.85 | 89.37 | 90.80 | 36,283 | -0.14(-0.15%) |
Jul 03, 2019 | 90.33 | 91.35 | 90.33 | 90.93 | 31,969 | +0.91(+1.01%) |
Jul 02, 2019 | 89.24 | 90.23 | 89.24 | 90.02 | 66,627 | +1.00(+1.13%) |