Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.09 | 84.64 | 83.09 | 84.12 | 1,905,305 | +1.33(+1.61%) |
Sep 27, 2019 | 83.37 | 83.71 | 82.48 | 82.79 | 1,479,062 | +0.05(+0.06%) |
Sep 26, 2019 | 83.57 | 84.14 | 82.23 | 82.74 | 1,934,123 | -1.53(-1.82%) |
Sep 25, 2019 | 84.98 | 85.29 | 83.56 | 84.28 | 1,254,653 | -0.72(-0.84%) |
Sep 24, 2019 | 85.42 | 86.42 | 84.56 | 84.99 | 1,001,642 | -0.73(-0.85%) |
Sep 23, 2019 | 83.80 | 86.93 | 83.79 | 85.72 | 1,584,163 | +1.65(+1.96%) |
Sep 20, 2019 | 84.97 | 86.05 | 83.94 | 84.07 | 2,374,865 | -1.57(-1.84%) |
Sep 19, 2019 | 87.14 | 87.29 | 85.38 | 85.65 | 1,877,668 | -1.37(-1.57%) |
Sep 18, 2019 | 89.30 | 89.94 | 86.06 | 87.01 | 2,405,711 | -2.45(-2.73%) |
Sep 17, 2019 | 88.93 | 90.47 | 88.04 | 89.46 | 1,350,747 | +0.48(+0.54%) |
Sep 16, 2019 | 90.06 | 91.07 | 88.69 | 88.97 | 1,730,247 | -1.34(-1.48%) |
Sep 13, 2019 | 93.05 | 93.19 | 90.15 | 90.31 | 2,414,430 | -2.08(-2.25%) |
Sep 12, 2019 | 97.09 | 97.20 | 91.87 | 92.40 | 2,275,047 | -4.19(-4.34%) |
Sep 11, 2019 | 98.68 | 98.69 | 96.34 | 96.59 | 1,056,044 | -2.36(-2.39%) |
Sep 10, 2019 | 95.28 | 98.97 | 94.65 | 98.95 | 1,357,546 | +3.54(+3.71%) |
Sep 09, 2019 | 96.56 | 97.06 | 94.77 | 95.41 | 1,887,971 | -0.89(-0.93%) |
Sep 06, 2019 | 96.47 | 97.65 | 96.11 | 96.30 | 2,189,296 | +0.52(+0.54%) |
Sep 05, 2019 | 94.36 | 96.18 | 93.62 | 95.78 | 1,576,239 | +2.49(+2.67%) |
Sep 04, 2019 | 93.57 | 93.95 | 92.24 | 93.29 | 1,208,990 | +0.10(+0.11%) |
Sep 03, 2019 | 93.66 | 94.87 | 92.30 | 93.19 | 1,384,712 | -1.57(-1.66%) |
Aug 30, 2019 | 98.08 | 98.13 | 94.32 | 94.76 | 1,032,559 | -2.08(-2.15%) |
Aug 29, 2019 | 96.34 | 97.20 | 95.64 | 96.84 | 1,075,222 | +1.76(+1.85%) |
Aug 28, 2019 | 92.06 | 95.32 | 91.91 | 95.09 | 1,502,336 | +2.63(+2.85%) |
Aug 27, 2019 | 92.34 | 92.91 | 92.03 | 92.45 | 1,366,357 | +0.50(+0.55%) |
Aug 26, 2019 | 90.78 | 91.99 | 90.25 | 91.95 | 1,208,033 | +1.86(+2.06%) |
Aug 23, 2019 | 93.10 | 93.10 | 89.23 | 90.09 | 2,180,158 | -3.94(-4.19%) |
Aug 22, 2019 | 94.02 | 94.85 | 93.26 | 94.03 | 908,359 | +0.12(+0.13%) |
Aug 21, 2019 | 94.53 | 95.21 | 93.79 | 93.91 | 987,204 | +0.42(+0.45%) |
Aug 20, 2019 | 93.54 | 94.89 | 93.18 | 93.50 | 934,177 | -0.32(-0.34%) |
Aug 19, 2019 | 94.31 | 94.66 | 92.38 | 93.81 | 1,483,542 | +0.61(+0.66%) |
Aug 16, 2019 | 92.81 | 93.85 | 92.41 | 93.20 | 1,164,086 | +1.10(+1.20%) |
Aug 15, 2019 | 92.68 | 93.41 | 91.39 | 92.10 | 1,483,325 | -0.44(-0.48%) |
Aug 14, 2019 | 94.74 | 95.37 | 92.47 | 92.54 | 1,350,230 | -4.08(-4.22%) |
Aug 13, 2019 | 95.32 | 98.30 | 93.91 | 96.62 | 1,341,204 | +1.59(+1.68%) |
Aug 12, 2019 | 99.05 | 99.05 | 94.65 | 95.03 | 1,609,891 | -4.69(-4.70%) |
Aug 09, 2019 | 100.59 | 102.35 | 99.58 | 99.72 | 1,005,817 | -1.39(-1.38%) |
Aug 08, 2019 | 98.19 | 101.52 | 97.96 | 101.11 | 1,179,004 | +3.15(+3.22%) |
Aug 07, 2019 | 96.88 | 98.30 | 96.13 | 97.96 | 999,436 | -0.03(-0.03%) |
Aug 06, 2019 | 95.63 | 98.19 | 95.18 | 97.98 | 1,230,240 | +2.74(+2.88%) |
Aug 05, 2019 | 97.87 | 98.00 | 94.50 | 95.24 | 1,640,410 | -4.00(-4.03%) |
Aug 02, 2019 | 99.82 | 100.20 | 98.78 | 99.23 | 1,151,032 | -0.83(-0.83%) |
Aug 01, 2019 | 101.07 | 101.85 | 98.79 | 100.07 | 1,461,024 | -0.79(-0.78%) |
Jul 31, 2019 | 101.11 | 102.35 | 100.06 | 100.86 | 1,388,676 | -0.41(-0.40%) |
Jul 30, 2019 | 101.87 | 102.56 | 101.00 | 101.27 | 879,838 | -1.11(-1.09%) |
Jul 29, 2019 | 101.85 | 102.84 | 101.23 | 102.38 | 1,183,926 | +0.46(+0.46%) |
Jul 26, 2019 | 103.84 | 104.09 | 101.43 | 101.91 | 1,570,707 | -1.41(-1.36%) |
Jul 25, 2019 | 97.33 | 103.66 | 97.33 | 103.32 | 3,041,704 | -0.95(-0.91%) |
Jul 24, 2019 | 103.05 | 104.76 | 102.80 | 104.27 | 1,511,513 | +1.06(+1.02%) |
Jul 23, 2019 | 104.72 | 104.91 | 101.80 | 103.21 | 1,569,080 | -1.30(-1.24%) |
Jul 22, 2019 | 104.42 | 105.84 | 103.83 | 104.51 | 1,240,815 | +0.26(+0.25%) |
Jul 19, 2019 | 104.66 | 105.90 | 103.57 | 104.25 | 1,374,139 | +0.22(+0.21%) |
Jul 18, 2019 | 102.92 | 104.42 | 101.96 | 104.03 | 1,495,306 | +1.04(+1.01%) |
Jul 17, 2019 | 103.96 | 103.98 | 102.85 | 102.99 | 937,404 | -1.11(-1.07%) |
Jul 16, 2019 | 104.74 | 104.94 | 103.97 | 104.10 | 1,053,176 | +0.79(+0.76%) |
Jul 15, 2019 | 104.67 | 104.87 | 102.63 | 103.31 | 899,192 | -1.40(-1.34%) |
Jul 12, 2019 | 103.02 | 105.24 | 102.82 | 104.71 | 966,008 | +2.27(+2.22%) |
Jul 11, 2019 | 102.53 | 103.12 | 101.59 | 102.44 | 1,259,206 | +1.11(+1.10%) |
Jul 10, 2019 | 102.23 | 102.24 | 100.37 | 101.33 | 821,748 | -0.72(-0.71%) |
Jul 09, 2019 | 102.25 | 102.93 | 101.35 | 102.05 | 877,619 | -0.25(-0.25%) |
Jul 08, 2019 | 101.99 | 102.75 | 101.97 | 102.30 | 719,173 | -0.09(-0.09%) |
Jul 05, 2019 | 101.47 | 102.68 | 101.05 | 102.39 | 876,570 | +0.44(+0.43%) |
Jul 03, 2019 | 101.41 | 101.99 | 100.49 | 101.96 | 1,047,353 | -0.48(-0.47%) |
Jul 02, 2019 | 102.66 | 103.25 | 101.92 | 102.44 | 1,137,943 | -0.96(-0.93%) |