Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.51 | 98.60 | 95.38 | 98.04 | 912,082 | +2.52(+2.64%) |
Sep 27, 2019 | 97.81 | 98.69 | 94.39 | 95.52 | 870,200 | -2.01(-2.06%) |
Sep 26, 2019 | 99.15 | 100.06 | 97.00 | 97.53 | 802,417 | -1.83(-1.84%) |
Sep 25, 2019 | 100.25 | 100.91 | 98.32 | 99.36 | 936,220 | -1.22(-1.21%) |
Sep 24, 2019 | 103.41 | 103.76 | 100.30 | 100.58 | 768,485 | -2.31(-2.25%) |
Sep 23, 2019 | 104.51 | 104.86 | 102.76 | 102.89 | 644,120 | -1.39(-1.33%) |
Sep 20, 2019 | 103.46 | 104.47 | 101.63 | 104.28 | 1,490,600 | +0.90(+0.87%) |
Sep 19, 2019 | 101.38 | 103.84 | 100.57 | 103.38 | 757,827 | +1.95(+1.92%) |
Sep 18, 2019 | 101.10 | 101.83 | 100.35 | 101.43 | 826,578 | -0.08(-0.08%) |
Sep 17, 2019 | 101.61 | 103.68 | 101.07 | 101.51 | 739,048 | +0.73(+0.72%) |
Sep 16, 2019 | 99.32 | 101.04 | 99.04 | 100.78 | 533,033 | +0.84(+0.84%) |
Sep 13, 2019 | 99.52 | 101.73 | 98.77 | 99.94 | 633,100 | -0.82(-0.81%) |
Sep 12, 2019 | 99.49 | 102.50 | 99.20 | 100.76 | 644,239 | +1.88(+1.90%) |
Sep 11, 2019 | 96.00 | 99.95 | 96.00 | 98.88 | 706,144 | +1.90(+1.96%) |
Sep 10, 2019 | 101.95 | 101.95 | 95.02 | 96.98 | 1,807,853 | -5.68(-5.53%) |
Sep 09, 2019 | 103.97 | 105.34 | 101.97 | 102.66 | 893,691 | -0.46(-0.45%) |
Sep 06, 2019 | 103.75 | 105.48 | 102.72 | 103.12 | 939,100 | -0.46(-0.44%) |
Sep 05, 2019 | 105.50 | 105.84 | 101.00 | 103.58 | 1,000,724 | -1.03(-0.98%) |
Sep 04, 2019 | 97.46 | 105.08 | 97.31 | 104.61 | 1,452,551 | +7.38(+7.59%) |
Sep 03, 2019 | 99.02 | 99.76 | 96.77 | 97.23 | 1,031,055 | -1.93(-1.95%) |
Aug 30, 2019 | 99.91 | 100.24 | 98.60 | 99.16 | 618,800 | -0.73(-0.73%) |
Aug 29, 2019 | 100.50 | 100.72 | 98.83 | 99.89 | 767,579 | -0.03(-0.03%) |
Aug 28, 2019 | 98.50 | 100.89 | 98.41 | 99.92 | 710,373 | +1.33(+1.35%) |
Aug 27, 2019 | 99.56 | 100.75 | 98.03 | 98.59 | 521,683 | -0.88(-0.88%) |
Aug 26, 2019 | 98.28 | 99.48 | 98.01 | 99.47 | 560,172 | +1.62(+1.66%) |
Aug 23, 2019 | 98.34 | 100.18 | 97.50 | 97.85 | 750,900 | -1.14(-1.15%) |
Aug 22, 2019 | 96.05 | 99.42 | 96.05 | 98.99 | 1,010,575 | +2.62(+2.72%) |
Aug 21, 2019 | 96.90 | 97.17 | 95.59 | 96.37 | 805,396 | +0.05(+0.05%) |
Aug 20, 2019 | 96.00 | 97.12 | 95.29 | 96.32 | 869,097 | +0.35(+0.36%) |
Aug 19, 2019 | 97.89 | 97.98 | 95.15 | 95.97 | 834,734 | -1.12(-1.15%) |
Aug 16, 2019 | 96.13 | 98.06 | 95.33 | 97.09 | 1,513,500 | +1.30(+1.36%) |
Aug 15, 2019 | 90.83 | 96.17 | 89.90 | 95.79 | 1,785,595 | +6.34(+7.09%) |
Aug 14, 2019 | 90.66 | 91.46 | 88.70 | 89.45 | 1,128,404 | -2.16(-2.36%) |
Aug 13, 2019 | 90.50 | 92.18 | 89.50 | 91.61 | 920,621 | +1.62(+1.80%) |
Aug 12, 2019 | 88.33 | 90.98 | 88.33 | 89.99 | 821,618 | +1.26(+1.42%) |
Aug 09, 2019 | 88.46 | 90.55 | 87.18 | 88.73 | 1,425,900 | +0.11(+0.12%) |
Aug 08, 2019 | 85.24 | 90.15 | 85.24 | 88.62 | 1,810,338 | +3.38(+3.97%) |
Aug 07, 2019 | 85.12 | 88.43 | 82.66 | 85.24 | 2,800,342 | -1.48(-1.71%) |
Aug 06, 2019 | 75.99 | 87.00 | 75.71 | 86.72 | 7,580,293 | +13.38(+18.24%) |
Aug 05, 2019 | 74.84 | 75.86 | 72.42 | 73.34 | 1,653,341 | -1.96(-2.60%) |
Aug 02, 2019 | 74.84 | 76.01 | 74.69 | 75.30 | 747,400 | +0.25(+0.33%) |
Aug 01, 2019 | 75.14 | 76.81 | 74.19 | 75.05 | 820,918 | +0.39(+0.52%) |
Jul 31, 2019 | 75.77 | 76.44 | 74.12 | 74.66 | 801,691 | -1.44(-1.89%) |
Jul 30, 2019 | 74.90 | 76.38 | 74.52 | 76.10 | 928,576 | +1.34(+1.79%) |
Jul 29, 2019 | 75.17 | 76.14 | 74.22 | 74.76 | 883,468 | +0.62(+0.84%) |
Jul 26, 2019 | 74.94 | 75.60 | 73.50 | 74.14 | 719,800 | -0.49(-0.66%) |
Jul 25, 2019 | 74.83 | 75.47 | 74.21 | 74.63 | 688,170 | -0.23(-0.31%) |
Jul 24, 2019 | 74.02 | 75.51 | 74.02 | 74.86 | 500,529 | +0.88(+1.19%) |
Jul 23, 2019 | 74.51 | 74.76 | 73.05 | 73.98 | 753,944 | -0.23(-0.31%) |
Jul 22, 2019 | 74.56 | 75.35 | 74.12 | 74.21 | 505,663 | +0.04(+0.05%) |
Jul 19, 2019 | 73.85 | 74.76 | 73.69 | 74.17 | 438,200 | +0.24(+0.32%) |
Jul 18, 2019 | 73.69 | 74.35 | 73.33 | 73.93 | 398,435 | +0.03(+0.04%) |
Jul 17, 2019 | 74.01 | 74.13 | 72.80 | 73.90 | 407,371 | +0.47(+0.64%) |
Jul 16, 2019 | 74.71 | 74.84 | 73.07 | 73.43 | 559,600 | -1.58(-2.11%) |
Jul 15, 2019 | 75.90 | 76.49 | 74.52 | 75.01 | 524,156 | -0.47(-0.62%) |
Jul 12, 2019 | 75.26 | 75.64 | 74.14 | 75.48 | 539,400 | +0.25(+0.33%) |
Jul 11, 2019 | 73.48 | 75.28 | 72.80 | 75.23 | 739,519 | +2.11(+2.89%) |
Jul 10, 2019 | 73.28 | 73.36 | 71.66 | 73.12 | 922,600 | -0.13(-0.18%) |
Jul 09, 2019 | 71.51 | 73.28 | 71.28 | 73.25 | 653,732 | +1.55(+2.16%) |
Jul 08, 2019 | 73.27 | 73.43 | 70.92 | 71.70 | 728,972 | -1.87(-2.54%) |
Jul 05, 2019 | 71.80 | 73.80 | 71.09 | 73.57 | 706,200 | +1.45(+2.01%) |
Jul 03, 2019 | 70.29 | 72.34 | 69.83 | 72.12 | 479,500 | +2.14(+3.06%) |
Jul 02, 2019 | 68.40 | 70.06 | 68.10 | 69.98 | 409,362 | +1.48(+2.16%) |