Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 90.16 | 92.13 | 90.05 | 90.92 | 96,418 | +1.07(+1.19%) |
Sep 27, 2019 | 90.20 | 90.93 | 89.26 | 89.85 | 68,322 | +0.24(+0.27%) |
Sep 26, 2019 | 91.44 | 91.60 | 89.27 | 89.61 | 61,004 | -1.54(-1.69%) |
Sep 25, 2019 | 88.39 | 91.43 | 88.25 | 91.14 | 96,536 | +2.99(+3.39%) |
Sep 24, 2019 | 88.91 | 89.59 | 87.73 | 88.16 | 89,902 | -0.62(-0.70%) |
Sep 23, 2019 | 89.50 | 90.25 | 88.68 | 88.77 | 75,667 | -1.45(-1.61%) |
Sep 20, 2019 | 90.83 | 91.49 | 89.71 | 90.23 | 294,318 | -0.43(-0.48%) |
Sep 19, 2019 | 90.85 | 91.94 | 90.39 | 90.66 | 82,269 | -0.40(-0.44%) |
Sep 18, 2019 | 91.32 | 91.88 | 89.56 | 91.06 | 90,039 | -0.49(-0.53%) |
Sep 17, 2019 | 90.51 | 91.70 | 89.69 | 91.55 | 108,257 | +0.59(+0.65%) |
Sep 16, 2019 | 92.18 | 92.18 | 90.48 | 90.96 | 133,135 | -1.69(-1.82%) |
Sep 13, 2019 | 92.67 | 93.67 | 91.20 | 92.64 | 125,648 | +0.68(+0.74%) |
Sep 12, 2019 | 92.30 | 92.74 | 90.78 | 91.96 | 145,155 | -0.14(-0.15%) |
Sep 11, 2019 | 92.67 | 92.98 | 91.05 | 92.10 | 167,617 | +0.09(+0.10%) |
Sep 10, 2019 | 90.57 | 92.62 | 89.95 | 92.01 | 111,208 | +1.38(+1.52%) |
Sep 09, 2019 | 90.31 | 90.79 | 89.02 | 90.63 | 72,106 | +0.58(+0.64%) |
Sep 06, 2019 | 90.49 | 90.97 | 89.72 | 90.05 | 76,008 | -0.33(-0.36%) |
Sep 05, 2019 | 90.75 | 91.90 | 90.13 | 90.38 | 102,005 | +1.13(+1.27%) |
Sep 04, 2019 | 89.62 | 90.45 | 89.15 | 89.24 | 91,936 | +0.64(+0.72%) |
Sep 03, 2019 | 88.60 | 89.00 | 87.59 | 88.61 | 95,397 | -0.75(-0.84%) |
Aug 30, 2019 | 90.22 | 90.46 | 88.75 | 89.36 | 65,012 | -0.22(-0.25%) |
Aug 29, 2019 | 89.66 | 90.30 | 89.48 | 89.58 | 67,242 | +0.94(+1.06%) |
Aug 28, 2019 | 86.65 | 88.95 | 86.65 | 88.64 | 49,828 | +1.70(+1.96%) |
Aug 27, 2019 | 88.44 | 88.63 | 86.80 | 86.94 | 70,500 | -0.99(-1.13%) |
Aug 26, 2019 | 87.14 | 88.08 | 86.03 | 87.93 | 73,583 | +1.88(+2.18%) |
Aug 23, 2019 | 87.45 | 88.14 | 85.12 | 86.06 | 107,142 | -2.00(-2.27%) |
Aug 22, 2019 | 89.49 | 89.56 | 87.57 | 88.06 | 61,351 | -1.06(-1.20%) |
Aug 21, 2019 | 89.01 | 89.41 | 88.37 | 89.12 | 61,726 | +1.17(+1.33%) |
Aug 20, 2019 | 88.84 | 89.02 | 87.20 | 87.95 | 66,479 | -1.18(-1.32%) |
Aug 19, 2019 | 89.40 | 89.95 | 88.73 | 89.13 | 55,048 | +0.78(+0.88%) |
Aug 16, 2019 | 86.90 | 88.65 | 86.90 | 88.35 | 63,043 | +2.09(+2.43%) |
Aug 15, 2019 | 87.73 | 87.80 | 85.60 | 86.26 | 71,828 | -1.23(-1.41%) |
Aug 14, 2019 | 86.95 | 88.16 | 86.61 | 87.49 | 98,496 | -1.84(-2.06%) |
Aug 13, 2019 | 88.16 | 90.38 | 88.05 | 89.33 | 73,094 | +1.25(+1.42%) |
Aug 12, 2019 | 88.32 | 89.04 | 87.39 | 88.08 | 41,673 | -0.81(-0.91%) |
Aug 09, 2019 | 89.78 | 90.18 | 88.07 | 88.90 | 93,120 | -1.26(-1.40%) |
Aug 08, 2019 | 87.83 | 90.33 | 87.83 | 90.16 | 67,923 | +2.95(+3.39%) |
Aug 07, 2019 | 85.99 | 87.40 | 85.78 | 87.20 | 62,425 | +0.14(+0.16%) |
Aug 06, 2019 | 87.84 | 88.80 | 85.96 | 87.06 | 98,623 | -0.78(-0.88%) |
Aug 05, 2019 | 88.28 | 88.63 | 87.14 | 87.84 | 81,695 | -1.94(-2.16%) |
Aug 02, 2019 | 90.19 | 90.19 | 87.40 | 89.78 | 78,992 | -0.45(-0.50%) |
Aug 01, 2019 | 92.40 | 94.23 | 89.86 | 90.23 | 97,838 | -2.40(-2.59%) |
Jul 31, 2019 | 92.03 | 95.15 | 92.03 | 92.63 | 148,990 | +0.76(+0.82%) |
Jul 30, 2019 | 90.06 | 92.03 | 89.82 | 91.88 | 89,029 | +1.22(+1.35%) |
Jul 29, 2019 | 92.49 | 92.91 | 90.21 | 90.65 | 93,090 | -2.19(-2.35%) |
Jul 26, 2019 | 90.90 | 93.07 | 90.90 | 92.84 | 92,371 | +1.71(+1.88%) |
Jul 25, 2019 | 92.03 | 92.24 | 90.13 | 91.13 | 93,426 | -0.93(-1.01%) |
Jul 24, 2019 | 88.76 | 92.44 | 87.24 | 92.06 | 157,320 | +4.21(+4.80%) |
Jul 23, 2019 | 86.54 | 88.14 | 86.54 | 87.85 | 62,675 | +1.82(+2.12%) |
Jul 22, 2019 | 87.08 | 87.52 | 85.60 | 86.03 | 48,691 | -0.81(-0.94%) |
Jul 19, 2019 | 86.38 | 87.78 | 86.38 | 86.84 | 72,784 | +0.14(+0.16%) |
Jul 18, 2019 | 86.09 | 86.78 | 85.71 | 86.70 | 64,060 | +0.45(+0.52%) |
Jul 17, 2019 | 86.06 | 86.56 | 85.41 | 86.25 | 64,941 | +0.15(+0.17%) |
Jul 16, 2019 | 85.87 | 87.21 | 85.39 | 86.10 | 68,352 | +0.11(+0.13%) |
Jul 15, 2019 | 86.84 | 86.84 | 84.42 | 85.99 | 119,312 | -0.63(-0.72%) |
Jul 12, 2019 | 85.04 | 87.09 | 84.95 | 86.62 | 58,655 | +1.79(+2.11%) |
Jul 11, 2019 | 84.75 | 84.97 | 83.74 | 84.82 | 51,725 | +0.37(+0.44%) |
Jul 10, 2019 | 84.22 | 84.67 | 83.79 | 84.45 | 112,864 | +0.81(+0.97%) |
Jul 09, 2019 | 84.34 | 84.50 | 83.13 | 83.64 | 62,433 | -1.07(-1.27%) |
Jul 08, 2019 | 85.57 | 85.97 | 84.35 | 84.71 | 79,257 | -1.17(-1.36%) |
Jul 05, 2019 | 84.99 | 86.12 | 84.50 | 85.88 | 38,104 | +0.56(+0.66%) |
Jul 03, 2019 | 86.33 | 86.53 | 85.23 | 85.32 | 47,416 | -0.66(-0.77%) |
Jul 02, 2019 | 86.47 | 86.96 | 84.97 | 85.98 | 72,295 | -0.41(-0.48%) |