Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.61 | 92.37 | 91.21 | 91.87 | 352,765 | +0.28(+0.31%) |
Sep 27, 2019 | 93.47 | 93.71 | 91.38 | 91.59 | 289,808 | -1.51(-1.62%) |
Sep 26, 2019 | 92.61 | 93.30 | 91.99 | 93.10 | 263,215 | +0.82(+0.89%) |
Sep 25, 2019 | 90.95 | 92.62 | 90.73 | 92.27 | 339,741 | +1.64(+1.81%) |
Sep 24, 2019 | 90.56 | 91.66 | 90.05 | 90.63 | 252,096 | +0.19(+0.21%) |
Sep 23, 2019 | 90.59 | 91.28 | 89.92 | 90.44 | 240,334 | -0.24(-0.26%) |
Sep 20, 2019 | 90.67 | 92.04 | 90.56 | 90.68 | 375,864 | +0.27(+0.30%) |
Sep 19, 2019 | 92.15 | 92.39 | 90.26 | 90.40 | 264,170 | -1.54(-1.67%) |
Sep 18, 2019 | 93.10 | 93.11 | 90.85 | 91.94 | 470,445 | -1.03(-1.11%) |
Sep 17, 2019 | 93.43 | 93.93 | 92.35 | 92.97 | 216,970 | -0.24(-0.25%) |
Sep 16, 2019 | 93.14 | 94.07 | 92.63 | 93.21 | 354,630 | -0.59(-0.63%) |
Sep 13, 2019 | 96.12 | 96.67 | 93.70 | 93.80 | 249,732 | -2.08(-2.17%) |
Sep 12, 2019 | 96.13 | 96.74 | 94.93 | 95.87 | 225,680 | -0.02(-0.02%) |
Sep 11, 2019 | 94.40 | 95.91 | 93.18 | 95.89 | 292,000 | +1.76(+1.87%) |
Sep 10, 2019 | 92.91 | 94.58 | 92.39 | 94.13 | 367,114 | +0.83(+0.89%) |
Sep 09, 2019 | 91.32 | 93.48 | 90.74 | 93.29 | 320,704 | +2.07(+2.27%) |
Sep 06, 2019 | 90.49 | 91.72 | 90.12 | 91.23 | 284,113 | +1.19(+1.32%) |
Sep 05, 2019 | 88.83 | 90.51 | 88.44 | 90.04 | 251,146 | +2.17(+2.47%) |
Sep 04, 2019 | 87.11 | 88.22 | 86.97 | 87.87 | 254,352 | +1.14(+1.31%) |
Sep 03, 2019 | 88.77 | 89.35 | 85.70 | 86.73 | 501,535 | -2.20(-2.47%) |
Aug 30, 2019 | 90.31 | 90.51 | 88.62 | 88.93 | 273,672 | -1.08(-1.20%) |
Aug 29, 2019 | 89.64 | 90.91 | 89.44 | 90.01 | 136,338 | +1.24(+1.40%) |
Aug 28, 2019 | 88.67 | 89.81 | 88.56 | 88.77 | 237,398 | -0.44(-0.49%) |
Aug 27, 2019 | 89.84 | 90.05 | 88.70 | 89.21 | 220,256 | -0.15(-0.17%) |
Aug 26, 2019 | 89.18 | 89.85 | 87.87 | 89.36 | 224,185 | +1.09(+1.24%) |
Aug 23, 2019 | 89.93 | 91.93 | 88.08 | 88.27 | 524,460 | -3.02(-3.31%) |
Aug 22, 2019 | 90.76 | 91.43 | 89.85 | 91.29 | 219,645 | +0.74(+0.82%) |
Aug 21, 2019 | 90.36 | 90.83 | 89.49 | 90.55 | 238,689 | +1.25(+1.40%) |
Aug 20, 2019 | 89.18 | 89.89 | 88.43 | 89.30 | 323,956 | -0.02(-0.02%) |
Aug 19, 2019 | 89.45 | 90.04 | 88.25 | 89.32 | 560,580 | +1.12(+1.27%) |
Aug 16, 2019 | 87.90 | 88.99 | 87.13 | 88.20 | 231,909 | +0.87(+1.00%) |
Aug 15, 2019 | 89.23 | 89.90 | 86.84 | 87.33 | 349,457 | -2.38(-2.65%) |
Aug 14, 2019 | 91.68 | 91.95 | 89.64 | 89.71 | 312,453 | -3.93(-4.19%) |
Aug 13, 2019 | 91.86 | 95.32 | 90.71 | 93.64 | 273,799 | +1.82(+1.98%) |
Aug 12, 2019 | 93.92 | 94.05 | 91.71 | 91.82 | 249,395 | -2.68(-2.83%) |
Aug 09, 2019 | 95.39 | 96.22 | 94.12 | 94.50 | 193,040 | -0.86(-0.90%) |
Aug 08, 2019 | 94.33 | 95.77 | 94.12 | 95.36 | 258,471 | +1.69(+1.81%) |
Aug 07, 2019 | 93.28 | 93.95 | 92.78 | 93.66 | 186,833 | -0.25(-0.26%) |
Aug 06, 2019 | 94.14 | 95.28 | 92.97 | 93.91 | 181,087 | +0.37(+0.39%) |
Aug 05, 2019 | 94.89 | 95.50 | 92.81 | 93.54 | 308,114 | -2.85(-2.95%) |
Aug 02, 2019 | 96.91 | 97.35 | 95.49 | 96.39 | 313,030 | -1.08(-1.11%) |
Aug 01, 2019 | 100.15 | 100.63 | 96.39 | 97.47 | 336,799 | -2.78(-2.77%) |
Jul 31, 2019 | 101.51 | 103.52 | 99.27 | 100.25 | 426,738 | -1.41(-1.39%) |
Jul 30, 2019 | 100.31 | 101.92 | 99.35 | 101.66 | 648,584 | +0.73(+0.72%) |
Jul 29, 2019 | 98.22 | 101.17 | 98.22 | 100.93 | 481,034 | +2.63(+2.68%) |
Jul 26, 2019 | 100.89 | 101.21 | 95.05 | 98.30 | 1,023,031 | -1.05(-1.06%) |
Jul 25, 2019 | 99.42 | 100.49 | 99.01 | 99.35 | 293,540 | -0.17(-0.17%) |
Jul 24, 2019 | 99.23 | 101.13 | 99.12 | 99.52 | 286,295 | +0.24(+0.24%) |
Jul 23, 2019 | 99.10 | 100.52 | 98.79 | 99.28 | 360,649 | +2.64(+2.73%) |
Jul 22, 2019 | 98.55 | 98.75 | 96.55 | 96.64 | 577,530 | -1.69(-1.72%) |
Jul 19, 2019 | 99.03 | 99.76 | 98.09 | 98.34 | 198,221 | -0.18(-0.18%) |
Jul 18, 2019 | 98.13 | 98.83 | 97.74 | 98.52 | 229,992 | +0.37(+0.38%) |
Jul 17, 2019 | 97.70 | 98.41 | 97.13 | 98.15 | 255,769 | +0.59(+0.60%) |
Jul 16, 2019 | 96.49 | 98.37 | 96.25 | 97.56 | 222,314 | +0.91(+0.94%) |
Jul 15, 2019 | 97.07 | 97.64 | 96.54 | 96.65 | 274,465 | -0.09(-0.09%) |
Jul 12, 2019 | 94.70 | 97.10 | 94.70 | 96.74 | 157,413 | +2.41(+2.56%) |
Jul 11, 2019 | 94.60 | 94.75 | 93.88 | 94.33 | 152,250 | +0.05(+0.05%) |
Jul 10, 2019 | 95.01 | 95.26 | 93.85 | 94.28 | 199,456 | -0.67(-0.71%) |
Jul 09, 2019 | 96.13 | 96.37 | 94.62 | 94.95 | 187,058 | -1.31(-1.37%) |
Jul 08, 2019 | 95.27 | 96.39 | 95.13 | 96.27 | 188,224 | +0.99(+1.04%) |
Jul 05, 2019 | 95.23 | 95.58 | 94.25 | 95.27 | 150,436 | -0.69(-0.72%) |
Jul 03, 2019 | 94.30 | 95.96 | 93.99 | 95.96 | 182,363 | +1.73(+1.84%) |
Jul 02, 2019 | 95.38 | 95.84 | 93.80 | 94.23 | 189,054 | -1.33(-1.40%) |