Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.63 | 92.40 | 91.24 | 91.90 | 352,663 | +0.28(+0.31%) |
Sep 27, 2019 | 93.50 | 93.74 | 91.41 | 91.61 | 289,724 | -1.51(-1.62%) |
Sep 26, 2019 | 92.64 | 93.33 | 92.01 | 93.12 | 263,138 | +0.83(+0.89%) |
Sep 25, 2019 | 90.98 | 92.65 | 90.76 | 92.30 | 339,642 | +1.64(+1.81%) |
Sep 24, 2019 | 90.59 | 91.69 | 90.07 | 90.66 | 252,023 | +0.19(+0.21%) |
Sep 23, 2019 | 90.62 | 91.30 | 89.95 | 90.47 | 240,264 | -0.24(-0.26%) |
Sep 20, 2019 | 90.69 | 92.06 | 90.59 | 90.70 | 375,755 | +0.28(+0.30%) |
Sep 19, 2019 | 92.17 | 92.42 | 90.29 | 90.43 | 264,093 | -1.54(-1.67%) |
Sep 18, 2019 | 93.12 | 93.14 | 90.87 | 91.97 | 470,308 | -1.03(-1.11%) |
Sep 17, 2019 | 93.45 | 93.96 | 92.37 | 93.00 | 216,907 | -0.24(-0.25%) |
Sep 16, 2019 | 93.17 | 94.10 | 92.66 | 93.24 | 354,527 | -0.59(-0.63%) |
Sep 13, 2019 | 96.15 | 96.70 | 93.73 | 93.82 | 249,660 | -2.08(-2.17%) |
Sep 12, 2019 | 96.16 | 96.76 | 94.95 | 95.90 | 225,614 | -0.02(-0.02%) |
Sep 11, 2019 | 94.43 | 95.94 | 93.21 | 95.92 | 291,916 | +1.76(+1.87%) |
Sep 10, 2019 | 92.93 | 94.61 | 92.42 | 94.16 | 367,008 | +0.83(+0.89%) |
Sep 09, 2019 | 91.35 | 93.51 | 90.77 | 93.32 | 320,611 | +2.07(+2.27%) |
Sep 06, 2019 | 90.51 | 91.75 | 90.14 | 91.25 | 284,030 | +1.19(+1.32%) |
Sep 05, 2019 | 88.85 | 90.53 | 88.47 | 90.07 | 251,073 | +2.17(+2.47%) |
Sep 04, 2019 | 87.14 | 88.25 | 87.00 | 87.90 | 254,278 | +1.14(+1.31%) |
Sep 03, 2019 | 88.80 | 89.38 | 85.72 | 86.76 | 501,389 | -2.20(-2.47%) |
Aug 30, 2019 | 90.33 | 90.53 | 88.65 | 88.96 | 273,593 | -1.08(-1.20%) |
Aug 29, 2019 | 89.67 | 90.93 | 89.47 | 90.04 | 136,299 | +1.24(+1.40%) |
Aug 28, 2019 | 88.69 | 89.84 | 88.59 | 88.80 | 237,329 | -0.44(-0.49%) |
Aug 27, 2019 | 89.87 | 90.08 | 88.72 | 89.23 | 220,192 | -0.15(-0.17%) |
Aug 26, 2019 | 89.21 | 89.87 | 87.89 | 89.39 | 224,120 | +1.09(+1.24%) |
Aug 23, 2019 | 89.95 | 91.96 | 88.11 | 88.29 | 524,308 | -3.03(-3.31%) |
Aug 22, 2019 | 90.79 | 91.45 | 89.88 | 91.32 | 219,582 | +0.74(+0.82%) |
Aug 21, 2019 | 90.39 | 90.86 | 89.52 | 90.58 | 238,619 | +1.25(+1.40%) |
Aug 20, 2019 | 89.21 | 89.92 | 88.46 | 89.33 | 323,862 | -0.02(-0.02%) |
Aug 19, 2019 | 89.48 | 90.07 | 88.28 | 89.35 | 560,418 | +1.12(+1.27%) |
Aug 16, 2019 | 87.92 | 89.02 | 87.16 | 88.23 | 231,842 | +0.87(+1.00%) |
Aug 15, 2019 | 89.25 | 89.93 | 86.86 | 87.36 | 349,355 | -2.38(-2.65%) |
Aug 14, 2019 | 91.71 | 91.97 | 89.67 | 89.74 | 312,362 | -3.93(-4.19%) |
Aug 13, 2019 | 91.88 | 95.35 | 90.74 | 93.66 | 273,720 | +1.82(+1.98%) |
Aug 12, 2019 | 93.95 | 94.08 | 91.73 | 91.85 | 249,323 | -2.68(-2.83%) |
Aug 09, 2019 | 95.41 | 96.25 | 94.15 | 94.52 | 192,984 | -0.86(-0.90%) |
Aug 08, 2019 | 94.35 | 95.80 | 94.15 | 95.39 | 258,396 | +1.69(+1.81%) |
Aug 07, 2019 | 93.30 | 93.98 | 92.81 | 93.69 | 186,778 | -0.25(-0.26%) |
Aug 06, 2019 | 94.16 | 95.31 | 93.00 | 93.94 | 181,034 | +0.37(+0.39%) |
Aug 05, 2019 | 94.92 | 95.53 | 92.84 | 93.57 | 308,025 | -2.85(-2.95%) |
Aug 02, 2019 | 96.94 | 97.38 | 95.52 | 96.42 | 312,939 | -1.08(-1.11%) |
Aug 01, 2019 | 100.18 | 100.66 | 96.42 | 97.50 | 336,701 | -2.78(-2.77%) |
Jul 31, 2019 | 101.53 | 103.55 | 99.30 | 100.28 | 426,614 | -1.41(-1.39%) |
Jul 30, 2019 | 100.33 | 101.95 | 99.38 | 101.69 | 648,396 | +0.73(+0.72%) |
Jul 29, 2019 | 98.25 | 101.20 | 98.25 | 100.96 | 480,894 | +2.63(+2.67%) |
Jul 26, 2019 | 100.92 | 101.24 | 95.07 | 98.33 | 1,022,734 | -1.05(-1.06%) |
Jul 25, 2019 | 99.44 | 100.52 | 99.04 | 99.38 | 293,455 | -0.17(-0.17%) |
Jul 24, 2019 | 99.26 | 101.16 | 99.15 | 99.55 | 286,212 | +0.24(+0.24%) |
Jul 23, 2019 | 99.13 | 100.55 | 98.82 | 99.31 | 360,544 | +2.64(+2.73%) |
Jul 22, 2019 | 98.58 | 98.78 | 96.58 | 96.67 | 577,362 | -1.69(-1.72%) |
Jul 19, 2019 | 99.06 | 99.78 | 98.12 | 98.37 | 198,163 | -0.18(-0.18%) |
Jul 18, 2019 | 98.16 | 98.86 | 97.77 | 98.55 | 229,925 | +0.37(+0.38%) |
Jul 17, 2019 | 97.73 | 98.44 | 97.15 | 98.18 | 255,695 | +0.59(+0.60%) |
Jul 16, 2019 | 96.52 | 98.39 | 96.27 | 97.59 | 222,249 | +0.91(+0.94%) |
Jul 15, 2019 | 97.10 | 97.67 | 96.57 | 96.68 | 274,386 | -0.09(-0.09%) |
Jul 12, 2019 | 94.72 | 97.13 | 94.72 | 96.77 | 157,368 | +2.41(+2.56%) |
Jul 11, 2019 | 94.63 | 94.78 | 93.90 | 94.35 | 152,206 | +0.05(+0.05%) |
Jul 10, 2019 | 95.04 | 95.29 | 93.88 | 94.31 | 199,398 | -0.67(-0.71%) |
Jul 09, 2019 | 96.16 | 96.40 | 94.65 | 94.98 | 187,003 | -1.32(-1.37%) |
Jul 08, 2019 | 95.30 | 96.42 | 95.16 | 96.29 | 188,169 | +0.99(+1.04%) |
Jul 05, 2019 | 95.25 | 95.60 | 94.28 | 95.30 | 150,392 | -0.69(-0.72%) |
Jul 03, 2019 | 94.33 | 95.99 | 94.01 | 95.99 | 182,310 | +1.73(+1.84%) |
Jul 02, 2019 | 95.40 | 95.86 | 93.82 | 94.26 | 188,999 | -1.33(-1.40%) |