Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 93.92 | 95.96 | 93.71 | 95.80 | 2,602,110 | +2.11(+2.25%) |
Sep 27, 2019 | 95.01 | 95.73 | 93.08 | 93.69 | 2,009,577 | -0.93(-0.98%) |
Sep 26, 2019 | 95.59 | 95.94 | 93.68 | 94.62 | 2,007,023 | -0.99(-1.03%) |
Sep 25, 2019 | 95.09 | 95.80 | 93.85 | 95.61 | 2,025,151 | +0.26(+0.28%) |
Sep 24, 2019 | 96.05 | 96.34 | 94.72 | 95.35 | 2,927,524 | -0.80(-0.84%) |
Sep 23, 2019 | 96.20 | 97.35 | 95.84 | 96.15 | 2,128,569 | -0.51(-0.53%) |
Sep 20, 2019 | 98.13 | 98.44 | 96.24 | 96.66 | 3,615,606 | -0.97(-0.99%) |
Sep 19, 2019 | 96.25 | 97.83 | 96.25 | 97.63 | 2,748,253 | +1.38(+1.43%) |
Sep 18, 2019 | 95.71 | 96.31 | 94.53 | 96.25 | 1,860,883 | -0.14(-0.14%) |
Sep 17, 2019 | 97.42 | 97.49 | 95.52 | 96.38 | 1,856,055 | -0.69(-0.71%) |
Sep 16, 2019 | 96.00 | 97.19 | 95.50 | 97.07 | 1,858,899 | +0.63(+0.65%) |
Sep 13, 2019 | 96.53 | 97.29 | 96.13 | 96.44 | 1,755,623 | +0.14(+0.14%) |
Sep 12, 2019 | 97.82 | 99.67 | 96.02 | 96.31 | 4,210,114 | -0.75(-0.78%) |
Sep 11, 2019 | 97.96 | 98.57 | 96.72 | 97.06 | 2,460,117 | -0.38(-0.39%) |
Sep 10, 2019 | 96.41 | 99.14 | 95.75 | 97.44 | 4,095,183 | +0.80(+0.83%) |
Sep 09, 2019 | 96.96 | 97.81 | 95.42 | 96.64 | 3,181,698 | +0.15(+0.15%) |
Sep 06, 2019 | 96.00 | 97.75 | 95.63 | 96.49 | 2,946,870 | +1.06(+1.11%) |
Sep 05, 2019 | 96.66 | 97.42 | 94.56 | 95.43 | 3,084,194 | -0.49(-0.51%) |
Sep 04, 2019 | 93.27 | 96.09 | 92.80 | 95.92 | 3,509,292 | +3.06(+3.29%) |
Sep 03, 2019 | 90.81 | 93.20 | 90.73 | 92.87 | 3,332,371 | +1.13(+1.23%) |
Aug 30, 2019 | 91.59 | 92.26 | 91.06 | 91.74 | 1,740,306 | +0.64(+0.70%) |
Aug 29, 2019 | 91.36 | 91.79 | 90.67 | 91.11 | 2,656,192 | +0.62(+0.68%) |
Aug 28, 2019 | 91.83 | 92.09 | 89.68 | 90.49 | 3,788,451 | -1.63(-1.76%) |
Aug 27, 2019 | 92.79 | 94.31 | 92.11 | 92.11 | 3,852,788 | -0.31(-0.34%) |
Aug 26, 2019 | 91.83 | 92.57 | 91.32 | 92.43 | 2,981,138 | +1.44(+1.58%) |
Aug 23, 2019 | 92.63 | 93.75 | 90.70 | 90.99 | 4,302,313 | -1.67(-1.81%) |
Aug 22, 2019 | 92.49 | 92.99 | 90.80 | 92.66 | 2,775,867 | +0.57(+0.62%) |
Aug 21, 2019 | 91.61 | 93.01 | 90.70 | 92.09 | 3,070,765 | +1.31(+1.45%) |
Aug 20, 2019 | 88.71 | 91.63 | 88.41 | 90.78 | 4,419,455 | +1.75(+1.97%) |
Aug 19, 2019 | 89.35 | 89.80 | 88.26 | 89.03 | 2,565,060 | +1.32(+1.51%) |
Aug 16, 2019 | 86.73 | 88.51 | 86.25 | 87.71 | 2,903,063 | +1.65(+1.91%) |
Aug 15, 2019 | 87.11 | 87.11 | 85.43 | 86.06 | 2,884,891 | -0.22(-0.25%) |
Aug 14, 2019 | 88.54 | 88.87 | 85.69 | 86.28 | 5,574,235 | -4.15(-4.59%) |
Aug 13, 2019 | 90.06 | 91.62 | 89.36 | 90.43 | 2,475,437 | +0.56(+0.62%) |
Aug 12, 2019 | 89.61 | 90.64 | 89.16 | 89.87 | 1,884,917 | -0.20(-0.22%) |
Aug 09, 2019 | 92.42 | 92.91 | 89.51 | 90.07 | 3,570,472 | -3.19(-3.42%) |
Aug 08, 2019 | 91.03 | 93.32 | 90.56 | 93.26 | 3,930,663 | +2.90(+3.21%) |
Aug 07, 2019 | 87.28 | 90.44 | 86.86 | 90.36 | 4,592,679 | +2.13(+2.41%) |
Aug 06, 2019 | 88.93 | 89.67 | 87.77 | 88.24 | 3,680,699 | +1.48(+1.70%) |
Aug 05, 2019 | 88.44 | 89.86 | 86.39 | 86.76 | 5,224,987 | -4.21(-4.63%) |
Aug 02, 2019 | 92.79 | 93.39 | 89.93 | 90.97 | 2,823,313 | -1.67(-1.81%) |
Aug 01, 2019 | 91.32 | 95.06 | 91.15 | 92.64 | 5,994,347 | +2.06(+2.27%) |
Jul 31, 2019 | 92.06 | 94.54 | 89.16 | 90.59 | 11,388,333 | +3.85(+4.44%) |
Jul 30, 2019 | 86.11 | 87.17 | 84.46 | 86.74 | 5,781,141 | -0.29(-0.34%) |
Jul 29, 2019 | 87.56 | 87.93 | 85.14 | 87.03 | 5,271,746 | -0.63(-0.72%) |
Jul 26, 2019 | 87.65 | 88.62 | 87.43 | 87.66 | 2,329,496 | +0.34(+0.39%) |
Jul 25, 2019 | 86.62 | 87.90 | 86.06 | 87.32 | 2,952,284 | -0.61(-0.69%) |
Jul 24, 2019 | 86.22 | 88.08 | 86.18 | 87.92 | 2,182,530 | +1.53(+1.77%) |
Jul 23, 2019 | 87.04 | 87.30 | 85.90 | 86.39 | 2,480,211 | +0.08(+0.09%) |
Jul 22, 2019 | 86.20 | 87.29 | 85.70 | 86.32 | 3,267,652 | +0.63(+0.73%) |
Jul 19, 2019 | 87.50 | 87.56 | 85.66 | 85.69 | 3,754,275 | -1.66(-1.89%) |
Jul 18, 2019 | 87.06 | 87.62 | 86.20 | 87.34 | 4,192,475 | -0.50(-0.57%) |
Jul 17, 2019 | 87.89 | 88.97 | 87.46 | 87.84 | 3,162,880 | +0.15(+0.17%) |
Jul 16, 2019 | 90.40 | 90.50 | 86.60 | 87.70 | 6,219,046 | -2.61(-2.90%) |
Jul 15, 2019 | 90.83 | 91.09 | 89.93 | 90.31 | 2,876,526 | -0.59(-0.65%) |
Jul 12, 2019 | 91.74 | 92.03 | 90.44 | 90.90 | 2,713,644 | -0.66(-0.72%) |
Jul 11, 2019 | 91.85 | 92.89 | 90.65 | 91.56 | 3,389,817 | -0.46(-0.50%) |
Jul 10, 2019 | 90.25 | 92.19 | 89.74 | 92.02 | 4,658,006 | +1.87(+2.07%) |
Jul 09, 2019 | 90.59 | 90.78 | 88.67 | 90.15 | 4,846,303 | -1.36(-1.49%) |
Jul 08, 2019 | 91.51 | 91.69 | 89.53 | 91.51 | 4,607,780 | -0.16(-0.17%) |
Jul 05, 2019 | 95.75 | 95.81 | 89.46 | 91.66 | 12,043,272 | -4.42(-4.60%) |
Jul 03, 2019 | 100.87 | 101.06 | 95.57 | 96.08 | 4,758,042 | -4.51(-4.49%) |
Jul 02, 2019 | 99.65 | 101.45 | 98.70 | 100.59 | 4,017,933 | +1.73(+1.75%) |