Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 89.51 | 92.89 | 89.16 | 90.91 | 408,748 | +1.50(+1.68%) |
Sep 27, 2019 | 89.30 | 91.54 | 88.97 | 89.41 | 502,392 | +0.69(+0.78%) |
Sep 26, 2019 | 89.21 | 89.29 | 86.35 | 88.72 | 422,680 | +0.29(+0.32%) |
Sep 25, 2019 | 89.32 | 90.18 | 88.39 | 88.43 | 201,060 | -1.04(-1.16%) |
Sep 24, 2019 | 88.73 | 89.64 | 88.39 | 89.47 | 266,192 | +1.10(+1.24%) |
Sep 23, 2019 | 87.75 | 89.60 | 87.66 | 88.38 | 273,294 | +0.51(+0.58%) |
Sep 20, 2019 | 88.18 | 89.26 | 87.61 | 87.87 | 304,694 | +0.03(+0.03%) |
Sep 19, 2019 | 87.59 | 88.56 | 86.80 | 87.84 | 158,048 | +0.08(+0.09%) |
Sep 18, 2019 | 88.14 | 88.63 | 86.79 | 87.76 | 229,411 | -0.24(-0.27%) |
Sep 17, 2019 | 85.41 | 89.35 | 85.29 | 88.00 | 432,892 | +2.49(+2.92%) |
Sep 16, 2019 | 88.04 | 88.04 | 84.48 | 85.50 | 666,572 | -5.26(-5.79%) |
Sep 13, 2019 | 93.66 | 95.25 | 90.00 | 90.76 | 505,650 | -2.74(-2.93%) |
Sep 12, 2019 | 94.02 | 94.87 | 93.28 | 93.50 | 250,992 | +0.04(+0.04%) |
Sep 11, 2019 | 92.53 | 94.07 | 92.39 | 93.47 | 327,863 | +1.51(+1.64%) |
Sep 10, 2019 | 92.75 | 93.15 | 90.85 | 91.96 | 403,409 | -0.68(-0.74%) |
Sep 09, 2019 | 93.50 | 93.63 | 92.25 | 92.64 | 362,644 | -0.75(-0.80%) |
Sep 06, 2019 | 94.24 | 95.36 | 93.35 | 93.39 | 505,107 | -0.58(-0.62%) |
Sep 05, 2019 | 93.80 | 95.78 | 93.66 | 93.97 | 333,024 | +1.22(+1.31%) |
Sep 04, 2019 | 94.15 | 94.73 | 92.48 | 92.75 | 521,646 | -0.24(-0.26%) |
Sep 03, 2019 | 94.23 | 95.01 | 92.07 | 92.99 | 293,097 | -2.00(-2.10%) |
Aug 30, 2019 | 94.98 | 95.61 | 94.08 | 94.99 | 271,237 | +0.93(+0.99%) |
Aug 29, 2019 | 93.00 | 94.45 | 92.78 | 94.06 | 286,548 | +1.91(+2.08%) |
Aug 28, 2019 | 92.14 | 92.81 | 91.47 | 92.14 | 401,754 | -0.16(-0.18%) |
Aug 27, 2019 | 93.65 | 95.13 | 92.18 | 92.31 | 395,247 | +0.80(+0.88%) |
Aug 26, 2019 | 92.71 | 93.05 | 91.35 | 91.50 | 307,099 | +0.62(+0.68%) |
Aug 23, 2019 | 92.51 | 92.65 | 90.29 | 90.88 | 349,749 | -2.43(-2.61%) |
Aug 22, 2019 | 94.36 | 94.95 | 92.84 | 93.31 | 270,391 | -1.06(-1.12%) |
Aug 21, 2019 | 94.89 | 95.27 | 94.00 | 94.37 | 281,356 | -0.16(-0.17%) |
Aug 20, 2019 | 95.54 | 95.54 | 93.93 | 94.54 | 231,543 | -0.60(-0.63%) |
Aug 19, 2019 | 96.61 | 97.35 | 95.06 | 95.14 | 259,672 | -1.02(-1.06%) |
Aug 16, 2019 | 93.60 | 96.30 | 92.88 | 96.16 | 370,631 | +3.47(+3.74%) |
Aug 15, 2019 | 94.79 | 95.08 | 91.84 | 92.69 | 262,043 | -1.02(-1.08%) |
Aug 14, 2019 | 92.61 | 94.47 | 92.61 | 93.71 | 267,536 | -1.33(-1.40%) |
Aug 13, 2019 | 96.31 | 97.30 | 93.68 | 95.03 | 508,061 | -1.53(-1.58%) |
Aug 12, 2019 | 100.32 | 100.58 | 94.96 | 96.56 | 536,305 | -5.31(-5.22%) |
Aug 09, 2019 | 101.29 | 103.29 | 100.72 | 101.87 | 517,353 | +0.90(+0.89%) |
Aug 08, 2019 | 98.78 | 103.93 | 97.66 | 100.98 | 1,420,134 | +9.87(+10.83%) |
Aug 07, 2019 | 91.31 | 92.07 | 89.45 | 91.11 | 504,793 | -1.02(-1.11%) |
Aug 06, 2019 | 91.35 | 93.08 | 90.36 | 92.13 | 405,631 | +2.22(+2.47%) |
Aug 05, 2019 | 89.29 | 90.30 | 88.29 | 89.91 | 345,281 | -0.83(-0.92%) |
Aug 02, 2019 | 91.36 | 91.69 | 89.97 | 90.74 | 158,748 | -0.93(-1.02%) |
Aug 01, 2019 | 92.41 | 93.18 | 90.65 | 91.68 | 242,041 | -0.80(-0.86%) |
Jul 31, 2019 | 93.86 | 94.47 | 92.25 | 92.47 | 320,926 | -1.29(-1.38%) |
Jul 30, 2019 | 94.08 | 95.02 | 93.29 | 93.76 | 252,292 | -0.98(-1.03%) |
Jul 29, 2019 | 95.05 | 95.57 | 94.30 | 94.74 | 202,659 | -0.02(-0.02%) |
Jul 26, 2019 | 94.56 | 94.95 | 93.97 | 94.76 | 248,727 | +0.67(+0.71%) |
Jul 25, 2019 | 94.90 | 95.12 | 93.70 | 94.09 | 301,299 | -1.03(-1.09%) |
Jul 24, 2019 | 94.69 | 96.04 | 93.72 | 95.12 | 254,923 | +0.91(+0.97%) |
Jul 23, 2019 | 93.89 | 94.60 | 93.89 | 94.21 | 263,203 | +0.27(+0.28%) |
Jul 22, 2019 | 93.48 | 94.77 | 93.40 | 93.94 | 399,857 | +0.97(+1.04%) |
Jul 19, 2019 | 92.18 | 93.52 | 92.18 | 92.97 | 396,980 | +0.80(+0.86%) |
Jul 18, 2019 | 92.33 | 92.56 | 90.62 | 92.18 | 305,926 | -0.18(-0.20%) |
Jul 17, 2019 | 93.94 | 94.26 | 92.10 | 92.36 | 439,986 | -1.90(-2.02%) |
Jul 16, 2019 | 93.36 | 94.79 | 93.27 | 94.26 | 244,769 | +0.99(+1.06%) |
Jul 15, 2019 | 92.14 | 93.76 | 92.14 | 93.28 | 460,450 | +1.13(+1.23%) |
Jul 12, 2019 | 92.73 | 93.25 | 91.57 | 92.14 | 208,931 | -0.24(-0.26%) |
Jul 11, 2019 | 93.19 | 93.99 | 91.80 | 92.38 | 290,220 | -0.81(-0.87%) |
Jul 10, 2019 | 93.13 | 94.49 | 92.79 | 93.19 | 388,929 | +0.70(+0.76%) |
Jul 09, 2019 | 91.77 | 92.79 | 91.34 | 92.49 | 393,860 | +0.48(+0.52%) |
Jul 08, 2019 | 94.12 | 94.93 | 91.51 | 92.01 | 717,256 | -2.51(-2.65%) |
Jul 05, 2019 | 87.87 | 96.01 | 87.61 | 94.52 | 1,274,578 | +6.62(+7.53%) |
Jul 03, 2019 | 87.48 | 88.77 | 86.53 | 87.90 | 387,140 | +1.33(+1.53%) |
Jul 02, 2019 | 88.47 | 88.47 | 86.23 | 86.57 | 306,802 | -1.90(-2.15%) |