Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.23 | 96.85 | 94.89 | 96.26 | 1,206,214 | +1.03(+1.08%) |
Sep 27, 2019 | 93.87 | 95.92 | 93.87 | 95.23 | 1,245,550 | +0.84(+0.89%) |
Sep 26, 2019 | 96.39 | 96.39 | 94.29 | 94.39 | 1,858,051 | -1.93(-2.00%) |
Sep 25, 2019 | 96.38 | 96.66 | 93.42 | 96.32 | 1,477,860 | +0.04(+0.04%) |
Sep 24, 2019 | 97.33 | 97.98 | 95.66 | 96.27 | 1,022,824 | -0.48(-0.50%) |
Sep 23, 2019 | 95.77 | 96.94 | 95.49 | 96.75 | 1,026,061 | +0.42(+0.44%) |
Sep 20, 2019 | 98.07 | 98.13 | 96.10 | 96.33 | 2,860,351 | -1.40(-1.43%) |
Sep 19, 2019 | 98.57 | 98.91 | 97.55 | 97.73 | 1,222,194 | -0.94(-0.95%) |
Sep 18, 2019 | 99.20 | 99.25 | 97.67 | 98.67 | 923,131 | -0.70(-0.70%) |
Sep 17, 2019 | 98.26 | 99.40 | 97.42 | 99.37 | 891,858 | +0.92(+0.93%) |
Sep 16, 2019 | 99.09 | 99.54 | 98.09 | 98.45 | 982,147 | -1.76(-1.76%) |
Sep 13, 2019 | 100.29 | 100.61 | 99.67 | 100.21 | 1,204,008 | +0.69(+0.69%) |
Sep 12, 2019 | 101.94 | 101.94 | 98.79 | 99.52 | 1,893,971 | -1.02(-1.01%) |
Sep 11, 2019 | 98.69 | 100.58 | 97.71 | 100.54 | 1,459,008 | +1.88(+1.90%) |
Sep 10, 2019 | 98.78 | 98.93 | 97.10 | 98.66 | 1,249,223 | +0.11(+0.11%) |
Sep 09, 2019 | 97.62 | 98.67 | 97.11 | 98.55 | 1,097,304 | +1.76(+1.82%) |
Sep 06, 2019 | 96.53 | 97.12 | 96.25 | 96.80 | 955,222 | +0.48(+0.50%) |
Sep 05, 2019 | 94.43 | 96.52 | 94.06 | 96.32 | 1,366,368 | +3.41(+3.67%) |
Sep 04, 2019 | 92.96 | 93.66 | 92.13 | 92.91 | 889,709 | +1.03(+1.12%) |
Sep 03, 2019 | 91.95 | 93.15 | 91.13 | 91.88 | 1,075,216 | -0.73(-0.79%) |
Aug 30, 2019 | 92.64 | 93.72 | 92.28 | 92.61 | 1,256,230 | +0.53(+0.57%) |
Aug 29, 2019 | 91.37 | 92.28 | 89.55 | 92.08 | 865,150 | +1.86(+2.06%) |
Aug 28, 2019 | 89.10 | 90.37 | 88.67 | 90.22 | 975,498 | +0.58(+0.64%) |
Aug 27, 2019 | 89.84 | 90.40 | 89.16 | 89.65 | 950,766 | +0.35(+0.39%) |
Aug 26, 2019 | 89.32 | 89.67 | 88.13 | 89.29 | 699,417 | +0.88(+0.99%) |
Aug 23, 2019 | 90.83 | 91.30 | 87.85 | 88.42 | 1,432,535 | -2.99(-3.27%) |
Aug 22, 2019 | 91.57 | 91.88 | 90.47 | 91.40 | 606,532 | +0.34(+0.38%) |
Aug 21, 2019 | 91.31 | 91.35 | 90.68 | 91.06 | 836,734 | +0.80(+0.88%) |
Aug 20, 2019 | 91.19 | 91.41 | 90.21 | 90.27 | 831,796 | -1.51(-1.64%) |
Aug 19, 2019 | 91.47 | 92.12 | 90.90 | 91.77 | 863,514 | +1.88(+2.10%) |
Aug 16, 2019 | 89.01 | 90.25 | 88.75 | 89.89 | 723,135 | +1.60(+1.81%) |
Aug 15, 2019 | 88.51 | 89.19 | 87.69 | 88.29 | 1,124,741 | +0.08(+0.09%) |
Aug 14, 2019 | 88.85 | 89.91 | 88.00 | 88.21 | 1,491,806 | -2.68(-2.95%) |
Aug 13, 2019 | 89.29 | 91.53 | 88.70 | 90.89 | 1,399,071 | +1.63(+1.83%) |
Aug 12, 2019 | 89.96 | 90.93 | 88.84 | 89.25 | 1,471,672 | -1.71(-1.88%) |
Aug 09, 2019 | 91.64 | 91.76 | 90.14 | 90.96 | 1,393,237 | -1.34(-1.45%) |
Aug 08, 2019 | 90.85 | 92.34 | 90.13 | 92.30 | 1,383,607 | +2.69(+3.00%) |
Aug 07, 2019 | 89.23 | 90.12 | 87.85 | 89.61 | 1,598,658 | -0.18(-0.21%) |
Aug 06, 2019 | 89.42 | 90.06 | 88.20 | 89.80 | 1,640,520 | +1.30(+1.47%) |
Aug 05, 2019 | 90.75 | 90.91 | 87.95 | 88.50 | 2,046,803 | -3.63(-3.94%) |
Aug 02, 2019 | 92.08 | 92.74 | 90.38 | 92.13 | 1,379,739 | -0.35(-0.38%) |
Aug 01, 2019 | 95.05 | 95.52 | 91.86 | 92.48 | 1,402,152 | -2.44(-2.58%) |
Jul 31, 2019 | 96.63 | 97.04 | 94.09 | 94.93 | 2,331,204 | -1.65(-1.71%) |
Jul 30, 2019 | 95.50 | 96.63 | 95.07 | 96.58 | 1,178,637 | +0.33(+0.35%) |
Jul 29, 2019 | 96.70 | 97.35 | 96.07 | 96.24 | 1,235,745 | -0.20(-0.21%) |
Jul 26, 2019 | 95.90 | 96.84 | 95.51 | 96.44 | 1,391,803 | +1.07(+1.12%) |
Jul 25, 2019 | 94.95 | 96.23 | 94.69 | 95.37 | 1,935,327 | +0.54(+0.57%) |
Jul 24, 2019 | 91.71 | 94.89 | 91.62 | 94.83 | 2,104,643 | +2.29(+2.48%) |
Jul 23, 2019 | 91.80 | 92.76 | 91.43 | 92.53 | 1,397,484 | +1.39(+1.52%) |
Jul 22, 2019 | 90.68 | 91.23 | 89.95 | 91.14 | 1,120,247 | +0.33(+0.37%) |
Jul 19, 2019 | 92.07 | 92.08 | 90.53 | 90.81 | 2,105,742 | -0.97(-1.06%) |
Jul 18, 2019 | 91.15 | 91.91 | 90.67 | 91.78 | 1,411,874 | +0.63(+0.69%) |
Jul 17, 2019 | 92.60 | 92.60 | 91.08 | 91.15 | 934,565 | -1.24(-1.34%) |
Jul 16, 2019 | 92.82 | 93.30 | 92.33 | 92.39 | 739,439 | -0.02(-0.02%) |
Jul 15, 2019 | 92.61 | 92.81 | 92.16 | 92.41 | 1,156,931 | -0.19(-0.21%) |
Jul 12, 2019 | 91.98 | 92.69 | 91.32 | 92.60 | 991,893 | +1.08(+1.18%) |
Jul 11, 2019 | 92.14 | 92.14 | 90.20 | 91.52 | 1,291,695 | -0.11(-0.12%) |
Jul 10, 2019 | 92.06 | 92.90 | 91.40 | 91.63 | 1,179,660 | -0.31(-0.34%) |
Jul 09, 2019 | 90.88 | 91.98 | 90.78 | 91.94 | 1,364,186 | +0.72(+0.79%) |
Jul 08, 2019 | 91.91 | 92.41 | 91.01 | 91.22 | 937,941 | -1.22(-1.32%) |
Jul 05, 2019 | 91.99 | 92.47 | 91.07 | 92.44 | 774,976 | +0.59(+0.65%) |
Jul 03, 2019 | 91.32 | 92.30 | 90.99 | 91.85 | 582,068 | +0.93(+1.02%) |
Jul 02, 2019 | 91.29 | 91.47 | 90.38 | 90.92 | 985,613 | -0.38(-0.41%) |