Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 96.34 | 98.05 | 96.34 | 97.74 | 827,148 | +1.41(+1.46%) |
Sep 27, 2019 | 97.71 | 97.71 | 95.71 | 96.33 | 864,749 | -0.89(-0.91%) |
Sep 26, 2019 | 96.99 | 97.37 | 96.22 | 97.22 | 888,749 | +0.73(+0.76%) |
Sep 25, 2019 | 97.13 | 97.21 | 96.01 | 96.49 | 808,625 | -0.68(-0.70%) |
Sep 24, 2019 | 97.99 | 98.10 | 96.66 | 97.17 | 860,815 | -0.37(-0.38%) |
Sep 23, 2019 | 97.55 | 98.12 | 97.33 | 97.55 | 822,191 | -0.55(-0.56%) |
Sep 20, 2019 | 96.78 | 98.60 | 96.69 | 98.10 | 1,354,668 | +1.55(+1.61%) |
Sep 19, 2019 | 97.29 | 97.64 | 96.35 | 96.54 | 450,813 | -0.46(-0.47%) |
Sep 18, 2019 | 97.04 | 97.18 | 96.29 | 97.00 | 702,740 | -0.03(-0.03%) |
Sep 17, 2019 | 96.44 | 97.31 | 96.33 | 97.03 | 878,040 | +0.53(+0.55%) |
Sep 16, 2019 | 94.74 | 96.55 | 94.74 | 96.50 | 530,536 | +1.16(+1.22%) |
Sep 13, 2019 | 96.19 | 96.80 | 95.23 | 95.34 | 897,600 | -0.52(-0.54%) |
Sep 12, 2019 | 95.64 | 96.18 | 94.94 | 95.86 | 1,335,100 | +0.95(+1.00%) |
Sep 11, 2019 | 95.67 | 95.89 | 93.87 | 94.91 | 1,109,045 | -0.57(-0.59%) |
Sep 10, 2019 | 95.82 | 96.18 | 94.88 | 95.48 | 1,275,290 | -0.42(-0.44%) |
Sep 09, 2019 | 95.44 | 96.10 | 94.38 | 95.90 | 1,546,228 | +0.73(+0.77%) |
Sep 06, 2019 | 93.91 | 95.34 | 93.26 | 95.17 | 1,689,092 | +1.36(+1.45%) |
Sep 05, 2019 | 94.69 | 94.69 | 93.36 | 93.81 | 769,894 | -0.01(-0.01%) |
Sep 04, 2019 | 94.02 | 94.12 | 93.21 | 93.81 | 591,262 | +0.41(+0.44%) |
Sep 03, 2019 | 92.76 | 93.52 | 92.54 | 93.40 | 819,323 | -0.08(-0.09%) |
Aug 30, 2019 | 93.65 | 94.59 | 93.28 | 93.49 | 1,551,008 | +0.02(+0.02%) |
Aug 29, 2019 | 93.02 | 93.59 | 92.33 | 93.47 | 984,050 | +1.30(+1.41%) |
Aug 28, 2019 | 91.55 | 92.36 | 91.42 | 92.17 | 945,076 | +0.43(+0.47%) |
Aug 27, 2019 | 93.05 | 93.37 | 91.74 | 91.74 | 883,578 | -0.78(-0.84%) |
Aug 26, 2019 | 93.28 | 93.38 | 92.12 | 92.52 | 1,073,572 | -0.26(-0.29%) |
Aug 23, 2019 | 93.67 | 94.67 | 92.44 | 92.78 | 1,926,605 | -0.93(-0.99%) |
Aug 22, 2019 | 94.33 | 94.61 | 93.17 | 93.71 | 1,028,033 | -0.48(-0.51%) |
Aug 21, 2019 | 93.18 | 94.33 | 92.91 | 94.20 | 967,495 | +1.56(+1.69%) |
Aug 20, 2019 | 93.46 | 93.46 | 92.60 | 92.64 | 803,736 | -0.58(-0.63%) |
Aug 19, 2019 | 92.54 | 93.51 | 92.29 | 93.22 | 867,729 | +1.35(+1.47%) |
Aug 16, 2019 | 91.83 | 92.31 | 91.60 | 91.87 | 982,356 | +0.65(+0.71%) |
Aug 15, 2019 | 91.31 | 91.70 | 90.62 | 91.22 | 1,055,166 | +0.33(+0.36%) |
Aug 14, 2019 | 91.78 | 92.37 | 90.86 | 90.89 | 948,869 | -1.80(-1.94%) |
Aug 13, 2019 | 91.16 | 93.32 | 91.16 | 92.69 | 560,510 | +1.10(+1.20%) |
Aug 12, 2019 | 91.84 | 92.40 | 91.24 | 91.60 | 404,333 | -0.40(-0.44%) |
Aug 09, 2019 | 92.46 | 92.92 | 91.59 | 92.00 | 650,998 | -0.45(-0.48%) |
Aug 08, 2019 | 91.52 | 92.76 | 91.52 | 92.44 | 1,112,387 | +1.15(+1.26%) |
Aug 07, 2019 | 89.73 | 91.43 | 88.95 | 91.29 | 1,074,505 | +0.96(+1.06%) |
Aug 06, 2019 | 89.76 | 90.46 | 88.90 | 90.33 | 999,055 | +0.98(+1.09%) |
Aug 05, 2019 | 90.72 | 91.32 | 88.53 | 89.36 | 1,207,488 | -2.27(-2.48%) |
Aug 02, 2019 | 92.54 | 92.68 | 91.27 | 91.63 | 736,082 | -0.83(-0.90%) |
Aug 01, 2019 | 93.09 | 93.76 | 92.27 | 92.46 | 892,621 | -0.76(-0.81%) |
Jul 31, 2019 | 95.07 | 95.07 | 92.55 | 93.22 | 1,159,321 | -1.43(-1.51%) |
Jul 30, 2019 | 92.54 | 94.72 | 91.48 | 94.65 | 1,233,746 | +1.05(+1.12%) |
Jul 29, 2019 | 92.30 | 93.65 | 92.23 | 93.60 | 1,163,284 | +1.11(+1.20%) |
Jul 26, 2019 | 93.48 | 94.42 | 92.24 | 92.49 | 1,127,339 | -0.86(-0.92%) |
Jul 25, 2019 | 94.43 | 94.59 | 92.66 | 93.35 | 1,084,172 | -1.04(-1.10%) |
Jul 24, 2019 | 94.79 | 95.26 | 94.02 | 94.39 | 1,591,445 | -0.02(-0.02%) |
Jul 23, 2019 | 94.71 | 95.80 | 92.75 | 94.41 | 2,915,288 | +4.84(+5.40%) |
Jul 22, 2019 | 91.03 | 91.41 | 89.18 | 89.57 | 1,682,858 | -1.10(-1.21%) |
Jul 19, 2019 | 92.02 | 92.22 | 90.60 | 90.66 | 1,087,698 | -1.45(-1.58%) |
Jul 18, 2019 | 91.47 | 92.22 | 91.01 | 92.12 | 1,038,935 | +0.65(+0.71%) |
Jul 17, 2019 | 92.53 | 92.66 | 91.26 | 91.47 | 1,175,424 | -1.20(-1.29%) |
Jul 16, 2019 | 92.99 | 93.28 | 91.86 | 92.66 | 949,908 | +0.32(+0.35%) |
Jul 15, 2019 | 91.69 | 92.44 | 91.09 | 92.34 | 1,299,743 | -1.70(-1.81%) |
Jul 12, 2019 | 94.32 | 94.63 | 93.60 | 94.04 | 679,798 | -0.47(-0.50%) |
Jul 11, 2019 | 94.36 | 95.16 | 93.56 | 94.52 | 887,909 | +0.89(+0.96%) |
Jul 10, 2019 | 93.57 | 94.10 | 93.28 | 93.62 | 467,859 | +0.47(+0.50%) |
Jul 09, 2019 | 92.86 | 93.35 | 92.30 | 93.16 | 600,616 | -0.42(-0.45%) |
Jul 08, 2019 | 94.03 | 94.04 | 93.21 | 93.58 | 730,681 | -0.72(-0.77%) |
Jul 05, 2019 | 94.31 | 95.01 | 93.62 | 94.30 | 622,089 | -0.16(-0.17%) |
Jul 03, 2019 | 93.92 | 94.66 | 93.92 | 94.46 | 453,576 | +0.67(+0.72%) |
Jul 02, 2019 | 92.98 | 93.81 | 92.12 | 93.79 | 562,856 | +0.71(+0.76%) |