Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.50 | 92.27 | 91.06 | 92.06 | 251,124 | +0.59(+0.65%) |
Sep 27, 2019 | 92.18 | 92.18 | 90.36 | 91.47 | 204,405 | -0.15(-0.17%) |
Sep 26, 2019 | 91.38 | 92.44 | 91.08 | 91.62 | 216,970 | +0.16(+0.18%) |
Sep 25, 2019 | 90.17 | 91.69 | 89.46 | 91.46 | 408,774 | +1.28(+1.41%) |
Sep 24, 2019 | 91.43 | 92.08 | 89.94 | 90.19 | 316,168 | -1.09(-1.19%) |
Sep 23, 2019 | 92.40 | 92.98 | 91.14 | 91.27 | 443,082 | -1.58(-1.70%) |
Sep 20, 2019 | 93.88 | 94.13 | 92.46 | 92.85 | 614,476 | -0.60(-0.64%) |
Sep 19, 2019 | 92.47 | 94.02 | 92.03 | 93.45 | 305,023 | +0.99(+1.07%) |
Sep 18, 2019 | 92.20 | 92.54 | 91.05 | 92.46 | 253,652 | +0.26(+0.28%) |
Sep 17, 2019 | 91.89 | 92.30 | 91.06 | 92.20 | 234,798 | +0.87(+0.95%) |
Sep 16, 2019 | 90.91 | 91.54 | 90.50 | 91.34 | 243,025 | -0.01(-0.01%) |
Sep 13, 2019 | 90.90 | 91.44 | 90.53 | 91.35 | 279,402 | +1.05(+1.16%) |
Sep 12, 2019 | 91.25 | 91.44 | 89.97 | 90.30 | 279,355 | -0.82(-0.90%) |
Sep 11, 2019 | 88.22 | 91.17 | 87.59 | 91.12 | 335,118 | +2.94(+3.34%) |
Sep 10, 2019 | 88.66 | 89.05 | 86.79 | 88.18 | 489,961 | -1.28(-1.43%) |
Sep 09, 2019 | 91.24 | 91.24 | 89.03 | 89.45 | 405,612 | -1.33(-1.47%) |
Sep 06, 2019 | 91.19 | 91.48 | 90.61 | 90.79 | 224,047 | -0.35(-0.39%) |
Sep 05, 2019 | 90.30 | 92.18 | 90.00 | 91.14 | 162,341 | +1.62(+1.81%) |
Sep 04, 2019 | 90.46 | 90.67 | 89.40 | 89.52 | 318,346 | -0.16(-0.18%) |
Sep 03, 2019 | 90.47 | 90.53 | 89.14 | 89.68 | 339,553 | -1.21(-1.33%) |
Aug 30, 2019 | 90.16 | 91.10 | 89.97 | 90.89 | 377,088 | +1.35(+1.51%) |
Aug 29, 2019 | 89.52 | 90.41 | 88.82 | 89.54 | 335,996 | +0.95(+1.07%) |
Aug 28, 2019 | 88.94 | 89.34 | 87.81 | 88.59 | 352,164 | -0.60(-0.67%) |
Aug 27, 2019 | 89.07 | 89.64 | 88.55 | 89.19 | 452,208 | +0.77(+0.87%) |
Aug 26, 2019 | 87.88 | 88.56 | 87.38 | 88.42 | 218,267 | +1.26(+1.44%) |
Aug 23, 2019 | 90.02 | 90.02 | 86.93 | 87.16 | 291,902 | -3.17(-3.51%) |
Aug 22, 2019 | 90.83 | 91.51 | 90.07 | 90.33 | 292,623 | -0.41(-0.45%) |
Aug 21, 2019 | 91.52 | 91.86 | 90.50 | 90.74 | 284,341 | +0.10(+0.11%) |
Aug 20, 2019 | 91.41 | 91.59 | 90.59 | 90.64 | 200,353 | -0.99(-1.08%) |
Aug 19, 2019 | 92.03 | 92.36 | 91.01 | 91.63 | 234,718 | +0.71(+0.79%) |
Aug 16, 2019 | 90.50 | 91.55 | 90.31 | 90.92 | 240,538 | +0.93(+1.04%) |
Aug 15, 2019 | 89.29 | 90.33 | 89.18 | 89.99 | 332,026 | +1.24(+1.39%) |
Aug 14, 2019 | 89.09 | 89.82 | 87.97 | 88.75 | 554,850 | -1.71(-1.89%) |
Aug 13, 2019 | 88.69 | 91.00 | 88.44 | 90.46 | 484,755 | +1.68(+1.89%) |
Aug 12, 2019 | 89.92 | 90.37 | 88.74 | 88.79 | 317,281 | -1.67(-1.84%) |
Aug 09, 2019 | 91.57 | 91.74 | 90.17 | 90.45 | 271,735 | -1.51(-1.65%) |
Aug 08, 2019 | 91.11 | 92.77 | 90.75 | 91.97 | 304,577 | +1.18(+1.30%) |
Aug 07, 2019 | 90.19 | 91.16 | 89.55 | 90.79 | 316,392 | -0.35(-0.38%) |
Aug 06, 2019 | 91.06 | 91.74 | 90.19 | 91.13 | 367,597 | +0.46(+0.50%) |
Aug 05, 2019 | 89.79 | 90.77 | 88.98 | 90.68 | 405,642 | -0.36(-0.40%) |
Aug 02, 2019 | 90.16 | 91.23 | 89.68 | 91.04 | 303,274 | +0.43(+0.47%) |
Aug 01, 2019 | 92.53 | 93.77 | 90.57 | 90.61 | 434,030 | -2.24(-2.42%) |
Jul 31, 2019 | 93.36 | 94.77 | 92.66 | 92.85 | 498,751 | -0.70(-0.75%) |
Jul 30, 2019 | 89.33 | 93.77 | 89.09 | 93.56 | 603,989 | +3.88(+4.32%) |
Jul 29, 2019 | 96.17 | 99.31 | 88.36 | 89.68 | 1,054,925 | -4.71(-4.99%) |
Jul 26, 2019 | 94.19 | 95.03 | 93.74 | 94.39 | 481,430 | +0.05(+0.05%) |
Jul 25, 2019 | 97.98 | 97.98 | 94.25 | 94.35 | 434,418 | -0.64(-0.67%) |
Jul 24, 2019 | 93.40 | 95.11 | 93.31 | 94.98 | 325,259 | +1.32(+1.41%) |
Jul 23, 2019 | 94.16 | 94.16 | 91.85 | 93.66 | 436,106 | +0.37(+0.40%) |
Jul 22, 2019 | 92.77 | 93.81 | 92.07 | 93.29 | 324,747 | +0.44(+0.47%) |
Jul 19, 2019 | 94.08 | 94.51 | 92.85 | 92.85 | 240,978 | -0.89(-0.95%) |
Jul 18, 2019 | 93.84 | 94.19 | 93.26 | 93.75 | 259,823 | -0.09(-0.10%) |
Jul 17, 2019 | 95.03 | 95.11 | 93.81 | 93.84 | 221,948 | -1.19(-1.25%) |
Jul 16, 2019 | 94.17 | 95.45 | 94.17 | 95.03 | 284,604 | +0.86(+0.92%) |
Jul 15, 2019 | 94.03 | 94.54 | 93.39 | 94.16 | 338,416 | +0.36(+0.38%) |
Jul 12, 2019 | 93.09 | 94.08 | 93.09 | 93.80 | 181,943 | +1.00(+1.08%) |
Jul 11, 2019 | 93.52 | 93.52 | 91.86 | 92.81 | 293,656 | -0.28(-0.30%) |
Jul 10, 2019 | 93.28 | 94.19 | 91.94 | 93.08 | 346,637 | +0.08(+0.08%) |
Jul 09, 2019 | 93.66 | 93.83 | 92.51 | 93.01 | 345,205 | -0.63(-0.67%) |
Jul 08, 2019 | 94.53 | 94.83 | 93.36 | 93.63 | 236,836 | -1.24(-1.30%) |
Jul 05, 2019 | 94.70 | 95.02 | 93.90 | 94.87 | 245,608 | -0.28(-0.29%) |
Jul 03, 2019 | 93.96 | 95.38 | 93.66 | 95.14 | 369,465 | +1.64(+1.76%) |
Jul 02, 2019 | 93.36 | 93.77 | 92.48 | 93.50 | 569,296 | -0.17(-0.18%) |