Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 89.05 | 91.25 | 89.05 | 90.82 | 285,530 | +1.78(+2.00%) |
Sep 27, 2019 | 90.83 | 90.83 | 88.84 | 89.04 | 262,200 | -1.28(-1.42%) |
Sep 26, 2019 | 89.43 | 90.65 | 89.10 | 90.32 | 322,722 | +0.96(+1.07%) |
Sep 25, 2019 | 88.54 | 89.61 | 87.44 | 89.36 | 322,626 | +0.48(+0.54%) |
Sep 24, 2019 | 90.71 | 90.97 | 88.50 | 88.88 | 253,592 | -1.37(-1.52%) |
Sep 23, 2019 | 90.42 | 90.79 | 89.40 | 90.25 | 271,790 | -0.52(-0.57%) |
Sep 20, 2019 | 91.61 | 92.12 | 90.66 | 90.77 | 883,600 | -0.97(-1.06%) |
Sep 19, 2019 | 91.60 | 92.28 | 91.05 | 91.74 | 517,867 | +0.46(+0.50%) |
Sep 18, 2019 | 90.84 | 91.44 | 90.43 | 91.28 | 382,392 | +0.09(+0.10%) |
Sep 17, 2019 | 90.98 | 91.60 | 90.67 | 91.19 | 356,625 | -0.14(-0.15%) |
Sep 16, 2019 | 90.69 | 91.61 | 90.49 | 91.33 | 305,086 | +0.01(+0.01%) |
Sep 13, 2019 | 91.40 | 91.69 | 90.84 | 91.32 | 349,300 | +0.13(+0.14%) |
Sep 12, 2019 | 90.74 | 91.79 | 90.13 | 91.19 | 285,294 | +0.50(+0.55%) |
Sep 11, 2019 | 89.49 | 90.79 | 88.66 | 90.69 | 421,457 | +1.48(+1.66%) |
Sep 10, 2019 | 88.58 | 89.22 | 87.83 | 89.21 | 405,200 | +0.15(+0.17%) |
Sep 09, 2019 | 88.13 | 89.13 | 86.85 | 89.06 | 337,689 | +1.22(+1.39%) |
Sep 06, 2019 | 87.57 | 88.64 | 87.09 | 87.84 | 422,200 | +0.42(+0.48%) |
Sep 05, 2019 | 85.90 | 88.22 | 85.73 | 87.42 | 335,303 | +2.29(+2.69%) |
Sep 04, 2019 | 84.76 | 85.25 | 84.64 | 85.13 | 251,067 | +1.19(+1.42%) |
Sep 03, 2019 | 83.88 | 84.46 | 83.43 | 83.94 | 258,891 | -0.66(-0.78%) |
Aug 30, 2019 | 84.31 | 84.63 | 83.51 | 84.60 | 190,600 | +0.66(+0.79%) |
Aug 29, 2019 | 82.86 | 84.43 | 82.47 | 83.94 | 315,910 | +1.47(+1.78%) |
Aug 28, 2019 | 82.19 | 82.83 | 81.58 | 82.47 | 419,857 | +0.11(+0.13%) |
Aug 27, 2019 | 82.94 | 83.06 | 81.47 | 82.36 | 339,018 | -0.14(-0.17%) |
Aug 26, 2019 | 83.08 | 83.08 | 81.79 | 82.50 | 262,534 | +0.08(+0.10%) |
Aug 23, 2019 | 83.71 | 84.25 | 82.16 | 82.42 | 397,000 | -1.52(-1.81%) |
Aug 22, 2019 | 83.42 | 84.21 | 82.55 | 83.94 | 207,563 | +0.60(+0.72%) |
Aug 21, 2019 | 83.30 | 83.80 | 82.88 | 83.34 | 328,109 | +0.60(+0.73%) |
Aug 20, 2019 | 82.94 | 83.51 | 82.47 | 82.74 | 247,054 | -0.60(-0.72%) |
Aug 19, 2019 | 83.52 | 83.79 | 83.12 | 83.34 | 241,543 | +0.70(+0.85%) |
Aug 16, 2019 | 81.64 | 82.71 | 81.32 | 82.64 | 231,800 | +1.55(+1.91%) |
Aug 15, 2019 | 80.70 | 81.34 | 80.37 | 81.09 | 426,547 | +0.39(+0.48%) |
Aug 14, 2019 | 81.20 | 81.53 | 80.33 | 80.70 | 487,306 | -1.82(-2.21%) |
Aug 13, 2019 | 80.92 | 82.65 | 80.31 | 82.52 | 327,100 | +1.58(+1.95%) |
Aug 12, 2019 | 80.45 | 81.67 | 80.17 | 80.94 | 354,209 | -0.10(-0.12%) |
Aug 09, 2019 | 81.71 | 81.78 | 80.42 | 81.04 | 251,800 | -1.09(-1.33%) |
Aug 08, 2019 | 80.10 | 82.31 | 80.10 | 82.13 | 552,993 | +2.41(+3.02%) |
Aug 07, 2019 | 81.22 | 84.40 | 79.33 | 79.72 | 843,877 | -2.24(-2.73%) |
Aug 06, 2019 | 81.75 | 82.78 | 80.72 | 81.96 | 831,602 | +0.79(+0.97%) |
Aug 05, 2019 | 82.98 | 83.06 | 80.39 | 81.17 | 765,796 | -3.55(-4.19%) |
Aug 02, 2019 | 86.72 | 86.72 | 84.65 | 84.72 | 277,300 | -2.23(-2.56%) |
Aug 01, 2019 | 89.27 | 90.23 | 86.65 | 86.95 | 291,133 | -2.14(-2.40%) |
Jul 31, 2019 | 89.89 | 90.72 | 88.56 | 89.09 | 292,053 | -0.76(-0.85%) |
Jul 30, 2019 | 89.38 | 89.91 | 89.03 | 89.85 | 224,143 | -0.32(-0.35%) |
Jul 29, 2019 | 91.53 | 91.72 | 88.97 | 90.17 | 285,469 | -1.39(-1.52%) |
Jul 26, 2019 | 90.52 | 92.00 | 90.17 | 91.56 | 206,400 | +1.21(+1.34%) |
Jul 25, 2019 | 91.23 | 91.23 | 90.23 | 90.35 | 160,783 | -0.68(-0.75%) |
Jul 24, 2019 | 89.40 | 91.15 | 89.40 | 91.03 | 222,809 | +1.65(+1.85%) |
Jul 23, 2019 | 89.43 | 89.79 | 88.00 | 89.38 | 245,141 | +0.34(+0.38%) |
Jul 22, 2019 | 89.37 | 89.54 | 88.71 | 89.04 | 213,713 | +0.03(+0.03%) |
Jul 19, 2019 | 89.95 | 90.81 | 89.01 | 89.01 | 277,600 | -0.88(-0.98%) |
Jul 18, 2019 | 88.74 | 89.99 | 88.10 | 89.89 | 292,221 | +1.26(+1.42%) |
Jul 17, 2019 | 88.38 | 89.27 | 87.75 | 88.63 | 331,391 | +0.39(+0.44%) |
Jul 16, 2019 | 88.87 | 89.24 | 87.97 | 88.24 | 196,379 | -0.87(-0.98%) |
Jul 15, 2019 | 89.53 | 89.69 | 88.21 | 89.11 | 200,731 | -0.23(-0.26%) |
Jul 12, 2019 | 89.29 | 89.40 | 88.41 | 89.34 | 208,700 | +0.60(+0.68%) |
Jul 11, 2019 | 89.63 | 89.81 | 88.06 | 88.74 | 253,453 | -0.77(-0.86%) |
Jul 10, 2019 | 89.98 | 90.59 | 89.24 | 89.51 | 180,926 | +0.13(+0.15%) |
Jul 09, 2019 | 88.03 | 89.64 | 88.03 | 89.38 | 253,790 | +1.03(+1.17%) |
Jul 08, 2019 | 88.94 | 89.55 | 87.98 | 88.35 | 149,358 | -1.08(-1.21%) |
Jul 05, 2019 | 89.43 | 89.93 | 88.09 | 89.43 | 176,600 | -0.49(-0.54%) |
Jul 03, 2019 | 89.03 | 90.00 | 88.43 | 89.92 | 261,600 | +1.34(+1.51%) |
Jul 02, 2019 | 89.50 | 89.78 | 88.04 | 88.58 | 347,293 | -1.18(-1.31%) |