Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.04 | 84.59 | 83.04 | 84.07 | 1,906,333 | +1.33(+1.61%) |
Sep 27, 2019 | 83.32 | 83.67 | 82.43 | 82.75 | 1,479,860 | +0.05(+0.06%) |
Sep 26, 2019 | 83.53 | 84.10 | 82.19 | 82.70 | 1,935,166 | -1.53(-1.82%) |
Sep 25, 2019 | 84.94 | 85.25 | 83.52 | 84.23 | 1,255,330 | -0.72(-0.84%) |
Sep 24, 2019 | 85.38 | 86.37 | 84.51 | 84.95 | 1,002,183 | -0.73(-0.85%) |
Sep 23, 2019 | 83.76 | 86.88 | 83.75 | 85.67 | 1,585,018 | +1.65(+1.96%) |
Sep 20, 2019 | 84.92 | 86.00 | 83.90 | 84.03 | 2,376,146 | -1.57(-1.84%) |
Sep 19, 2019 | 87.10 | 87.24 | 85.34 | 85.60 | 1,878,682 | -1.37(-1.57%) |
Sep 18, 2019 | 89.25 | 89.89 | 86.02 | 86.97 | 2,407,009 | -2.44(-2.73%) |
Sep 17, 2019 | 88.88 | 90.42 | 87.99 | 89.41 | 1,351,476 | +0.48(+0.54%) |
Sep 16, 2019 | 90.01 | 91.02 | 88.64 | 88.93 | 1,731,181 | -1.34(-1.48%) |
Sep 13, 2019 | 93.00 | 93.14 | 90.10 | 90.27 | 2,415,732 | -2.08(-2.25%) |
Sep 12, 2019 | 97.04 | 97.14 | 91.82 | 92.35 | 2,276,275 | -4.19(-4.34%) |
Sep 11, 2019 | 98.62 | 98.64 | 96.29 | 96.54 | 1,056,614 | -2.36(-2.39%) |
Sep 10, 2019 | 95.23 | 98.92 | 94.60 | 98.90 | 1,358,279 | +3.54(+3.71%) |
Sep 09, 2019 | 96.51 | 97.01 | 94.72 | 95.36 | 1,888,990 | -0.89(-0.93%) |
Sep 06, 2019 | 96.42 | 97.60 | 96.06 | 96.25 | 2,190,478 | +0.52(+0.54%) |
Sep 05, 2019 | 94.31 | 96.13 | 93.57 | 95.73 | 1,577,090 | +2.49(+2.67%) |
Sep 04, 2019 | 93.52 | 93.90 | 92.19 | 93.24 | 1,209,642 | +0.10(+0.11%) |
Sep 03, 2019 | 93.61 | 94.82 | 92.25 | 93.14 | 1,385,459 | -1.57(-1.66%) |
Aug 30, 2019 | 98.03 | 98.07 | 94.27 | 94.71 | 1,033,116 | -2.08(-2.15%) |
Aug 29, 2019 | 96.29 | 97.14 | 95.59 | 96.79 | 1,075,803 | +1.76(+1.85%) |
Aug 28, 2019 | 92.01 | 95.27 | 91.86 | 95.03 | 1,503,146 | +2.63(+2.85%) |
Aug 27, 2019 | 92.29 | 92.86 | 91.99 | 92.40 | 1,367,094 | +0.50(+0.55%) |
Aug 26, 2019 | 90.73 | 91.94 | 90.20 | 91.90 | 1,208,685 | +1.86(+2.06%) |
Aug 23, 2019 | 93.05 | 93.05 | 89.18 | 90.04 | 2,181,334 | -3.94(-4.19%) |
Aug 22, 2019 | 93.97 | 94.80 | 93.21 | 93.98 | 908,849 | +0.12(+0.13%) |
Aug 21, 2019 | 94.47 | 95.16 | 93.74 | 93.86 | 987,737 | +0.42(+0.45%) |
Aug 20, 2019 | 93.49 | 94.84 | 93.13 | 93.45 | 934,681 | -0.31(-0.34%) |
Aug 19, 2019 | 94.26 | 94.60 | 92.33 | 93.76 | 1,484,342 | +0.61(+0.66%) |
Aug 16, 2019 | 92.76 | 93.80 | 92.36 | 93.15 | 1,164,714 | +1.10(+1.20%) |
Aug 15, 2019 | 92.63 | 93.36 | 91.34 | 92.05 | 1,484,125 | -0.44(-0.48%) |
Aug 14, 2019 | 94.69 | 95.32 | 92.42 | 92.49 | 1,350,958 | -4.08(-4.22%) |
Aug 13, 2019 | 95.27 | 98.25 | 93.85 | 96.57 | 1,341,928 | +1.59(+1.68%) |
Aug 12, 2019 | 99.00 | 99.00 | 94.60 | 94.98 | 1,610,760 | -4.69(-4.70%) |
Aug 09, 2019 | 100.53 | 102.29 | 99.52 | 99.66 | 1,006,360 | -1.39(-1.38%) |
Aug 08, 2019 | 98.13 | 101.46 | 97.91 | 101.05 | 1,179,640 | +3.15(+3.22%) |
Aug 07, 2019 | 96.83 | 98.25 | 96.08 | 97.90 | 999,975 | -0.03(-0.03%) |
Aug 06, 2019 | 95.58 | 98.13 | 95.13 | 97.93 | 1,230,904 | +2.74(+2.88%) |
Aug 05, 2019 | 97.82 | 97.95 | 94.45 | 95.19 | 1,641,295 | -3.99(-4.03%) |
Aug 02, 2019 | 99.76 | 100.14 | 98.73 | 99.18 | 1,151,653 | -0.83(-0.83%) |
Aug 01, 2019 | 101.02 | 101.79 | 98.74 | 100.02 | 1,461,812 | -0.79(-0.78%) |
Jul 31, 2019 | 101.05 | 102.29 | 100.01 | 100.80 | 1,389,425 | -0.41(-0.40%) |
Jul 30, 2019 | 101.81 | 102.51 | 100.94 | 101.21 | 880,313 | -1.11(-1.09%) |
Jul 29, 2019 | 101.79 | 102.78 | 101.17 | 102.32 | 1,184,565 | +0.46(+0.46%) |
Jul 26, 2019 | 103.78 | 104.04 | 101.38 | 101.86 | 1,571,554 | -1.41(-1.36%) |
Jul 25, 2019 | 97.27 | 103.60 | 97.27 | 103.27 | 3,043,346 | -0.95(-0.91%) |
Jul 24, 2019 | 103.00 | 104.70 | 102.75 | 104.21 | 1,512,329 | +1.06(+1.02%) |
Jul 23, 2019 | 104.67 | 104.85 | 101.75 | 103.16 | 1,569,927 | -1.30(-1.24%) |
Jul 22, 2019 | 104.36 | 105.79 | 103.78 | 104.45 | 1,241,485 | +0.26(+0.25%) |
Jul 19, 2019 | 104.60 | 105.84 | 103.52 | 104.19 | 1,374,881 | +0.22(+0.21%) |
Jul 18, 2019 | 102.86 | 104.36 | 101.91 | 103.97 | 1,496,112 | +1.04(+1.01%) |
Jul 17, 2019 | 103.91 | 103.92 | 102.79 | 102.93 | 937,910 | -1.11(-1.07%) |
Jul 16, 2019 | 104.68 | 104.88 | 103.92 | 104.05 | 1,053,744 | +0.79(+0.76%) |
Jul 15, 2019 | 104.61 | 104.81 | 102.57 | 103.26 | 899,677 | -1.40(-1.34%) |
Jul 12, 2019 | 102.96 | 105.18 | 102.76 | 104.66 | 966,529 | +2.27(+2.22%) |
Jul 11, 2019 | 102.48 | 103.06 | 101.53 | 102.39 | 1,259,886 | +1.11(+1.10%) |
Jul 10, 2019 | 102.17 | 102.18 | 100.31 | 101.28 | 822,192 | -0.72(-0.71%) |
Jul 09, 2019 | 102.19 | 102.88 | 101.29 | 102.00 | 878,093 | -0.25(-0.25%) |
Jul 08, 2019 | 101.93 | 102.69 | 101.91 | 102.25 | 719,561 | -0.09(-0.09%) |
Jul 05, 2019 | 101.41 | 102.63 | 101.00 | 102.34 | 877,044 | +0.44(+0.43%) |
Jul 03, 2019 | 101.36 | 101.93 | 100.43 | 101.91 | 1,047,919 | -0.48(-0.47%) |
Jul 02, 2019 | 102.60 | 103.19 | 101.87 | 102.39 | 1,138,557 | -0.96(-0.93%) |