Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.18 | 96.79 | 94.83 | 96.20 | 1,206,902 | +1.03(+1.08%) |
Sep 27, 2019 | 93.82 | 95.87 | 93.82 | 95.18 | 1,246,261 | +0.84(+0.89%) |
Sep 26, 2019 | 96.34 | 96.34 | 94.23 | 94.33 | 1,859,111 | -1.93(-2.00%) |
Sep 25, 2019 | 96.33 | 96.61 | 93.37 | 96.26 | 1,478,703 | +0.04(+0.04%) |
Sep 24, 2019 | 97.27 | 97.93 | 95.61 | 96.22 | 1,023,408 | -0.48(-0.50%) |
Sep 23, 2019 | 95.71 | 96.88 | 95.44 | 96.70 | 1,026,646 | +0.42(+0.44%) |
Sep 20, 2019 | 98.01 | 98.07 | 96.04 | 96.28 | 2,861,983 | -1.40(-1.43%) |
Sep 19, 2019 | 98.51 | 98.86 | 97.49 | 97.68 | 1,222,892 | -0.93(-0.95%) |
Sep 18, 2019 | 99.14 | 99.19 | 97.62 | 98.61 | 923,658 | -0.70(-0.70%) |
Sep 17, 2019 | 98.21 | 99.34 | 97.36 | 99.31 | 892,367 | +0.92(+0.93%) |
Sep 16, 2019 | 99.03 | 99.48 | 98.04 | 98.39 | 982,708 | -1.76(-1.76%) |
Sep 13, 2019 | 100.24 | 100.56 | 99.61 | 100.15 | 1,204,695 | +0.69(+0.69%) |
Sep 12, 2019 | 101.88 | 101.88 | 98.74 | 99.46 | 1,895,052 | -1.02(-1.01%) |
Sep 11, 2019 | 98.63 | 100.52 | 97.65 | 100.48 | 1,459,841 | +1.87(+1.90%) |
Sep 10, 2019 | 98.72 | 98.87 | 97.04 | 98.61 | 1,249,936 | +0.11(+0.11%) |
Sep 09, 2019 | 97.57 | 98.61 | 97.05 | 98.50 | 1,097,930 | +1.76(+1.82%) |
Sep 06, 2019 | 96.47 | 97.07 | 96.20 | 96.74 | 955,767 | +0.48(+0.50%) |
Sep 05, 2019 | 94.37 | 96.46 | 94.00 | 96.26 | 1,367,148 | +3.41(+3.67%) |
Sep 04, 2019 | 92.91 | 93.61 | 92.08 | 92.86 | 890,217 | +1.03(+1.12%) |
Sep 03, 2019 | 91.90 | 93.09 | 91.08 | 91.83 | 1,075,829 | -0.73(-0.79%) |
Aug 30, 2019 | 92.59 | 93.67 | 92.23 | 92.56 | 1,256,947 | +0.53(+0.57%) |
Aug 29, 2019 | 91.32 | 92.23 | 89.49 | 92.03 | 865,644 | +1.86(+2.06%) |
Aug 28, 2019 | 89.05 | 90.32 | 88.62 | 90.17 | 976,055 | +0.58(+0.64%) |
Aug 27, 2019 | 89.79 | 90.35 | 89.11 | 89.59 | 951,308 | +0.35(+0.39%) |
Aug 26, 2019 | 89.27 | 89.62 | 88.08 | 89.24 | 699,816 | +0.88(+0.99%) |
Aug 23, 2019 | 90.78 | 91.24 | 87.80 | 88.36 | 1,433,352 | -2.99(-3.27%) |
Aug 22, 2019 | 91.52 | 91.83 | 90.42 | 91.35 | 606,878 | +0.34(+0.38%) |
Aug 21, 2019 | 91.26 | 91.29 | 90.63 | 91.01 | 837,211 | +0.79(+0.88%) |
Aug 20, 2019 | 91.14 | 91.36 | 90.16 | 90.21 | 832,270 | -1.51(-1.64%) |
Aug 19, 2019 | 91.42 | 92.06 | 90.85 | 91.72 | 864,007 | +1.88(+2.10%) |
Aug 16, 2019 | 88.96 | 90.20 | 88.70 | 89.84 | 723,548 | +1.60(+1.81%) |
Aug 15, 2019 | 88.46 | 89.13 | 87.64 | 88.24 | 1,125,383 | +0.08(+0.09%) |
Aug 14, 2019 | 88.80 | 89.86 | 87.95 | 88.16 | 1,492,657 | -2.68(-2.95%) |
Aug 13, 2019 | 89.24 | 91.48 | 88.65 | 90.83 | 1,399,869 | +1.63(+1.83%) |
Aug 12, 2019 | 89.90 | 90.88 | 88.79 | 89.20 | 1,472,512 | -1.71(-1.88%) |
Aug 09, 2019 | 91.59 | 91.70 | 90.09 | 90.91 | 1,394,032 | -1.34(-1.45%) |
Aug 08, 2019 | 90.80 | 92.29 | 90.08 | 92.25 | 1,384,396 | +2.69(+3.00%) |
Aug 07, 2019 | 89.18 | 90.07 | 87.80 | 89.56 | 1,599,570 | -0.18(-0.21%) |
Aug 06, 2019 | 89.37 | 90.01 | 88.15 | 89.75 | 1,641,456 | +1.30(+1.47%) |
Aug 05, 2019 | 90.70 | 90.86 | 87.90 | 88.45 | 2,047,971 | -3.63(-3.94%) |
Aug 02, 2019 | 92.03 | 92.68 | 90.33 | 92.08 | 1,380,526 | -0.35(-0.38%) |
Aug 01, 2019 | 94.99 | 95.47 | 91.81 | 92.43 | 1,402,952 | -2.44(-2.58%) |
Jul 31, 2019 | 96.57 | 96.98 | 94.04 | 94.87 | 2,332,534 | -1.65(-1.71%) |
Jul 30, 2019 | 95.44 | 96.57 | 95.02 | 96.52 | 1,179,310 | +0.33(+0.35%) |
Jul 29, 2019 | 96.64 | 97.29 | 96.02 | 96.19 | 1,236,450 | -0.20(-0.21%) |
Jul 26, 2019 | 95.85 | 96.79 | 95.45 | 96.39 | 1,392,598 | +1.07(+1.12%) |
Jul 25, 2019 | 94.89 | 96.18 | 94.64 | 95.32 | 1,936,432 | +0.54(+0.57%) |
Jul 24, 2019 | 91.66 | 94.83 | 91.57 | 94.77 | 2,105,844 | +2.29(+2.48%) |
Jul 23, 2019 | 91.75 | 92.71 | 91.38 | 92.48 | 1,398,282 | +1.39(+1.52%) |
Jul 22, 2019 | 90.63 | 91.18 | 89.90 | 91.09 | 1,120,887 | +0.33(+0.37%) |
Jul 19, 2019 | 92.01 | 92.03 | 90.47 | 90.76 | 2,106,944 | -0.97(-1.06%) |
Jul 18, 2019 | 91.10 | 91.86 | 90.62 | 91.73 | 1,412,680 | +0.63(+0.69%) |
Jul 17, 2019 | 92.55 | 92.55 | 91.03 | 91.10 | 935,098 | -1.24(-1.34%) |
Jul 16, 2019 | 92.77 | 93.25 | 92.28 | 92.34 | 739,861 | -0.02(-0.02%) |
Jul 15, 2019 | 92.56 | 92.76 | 92.11 | 92.36 | 1,157,591 | -0.19(-0.21%) |
Jul 12, 2019 | 91.93 | 92.63 | 91.27 | 92.55 | 992,459 | +1.08(+1.18%) |
Jul 11, 2019 | 92.09 | 92.09 | 90.15 | 91.47 | 1,292,433 | -0.11(-0.12%) |
Jul 10, 2019 | 92.00 | 92.85 | 91.35 | 91.58 | 1,180,333 | -0.31(-0.34%) |
Jul 09, 2019 | 90.82 | 91.93 | 90.73 | 91.89 | 1,364,964 | +0.72(+0.79%) |
Jul 08, 2019 | 91.85 | 92.36 | 90.96 | 91.17 | 938,476 | -1.22(-1.32%) |
Jul 05, 2019 | 91.94 | 92.41 | 91.02 | 92.39 | 775,418 | +0.59(+0.65%) |
Jul 03, 2019 | 91.27 | 92.25 | 90.94 | 91.80 | 582,400 | +0.93(+1.02%) |
Jul 02, 2019 | 91.23 | 91.42 | 90.33 | 90.87 | 986,176 | -0.38(-0.41%) |