Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.75 | 88.98 | 87.91 | 88.41 | 1,959,398 | +0.27(+0.31%) |
Sep 27, 2019 | 88.85 | 90.30 | 87.82 | 88.14 | 1,668,200 | -0.31(-0.35%) |
Sep 26, 2019 | 89.38 | 89.55 | 87.77 | 88.45 | 1,306,010 | -0.72(-0.81%) |
Sep 25, 2019 | 88.24 | 89.88 | 88.24 | 89.17 | 1,744,254 | +0.87(+0.99%) |
Sep 24, 2019 | 88.97 | 89.20 | 87.51 | 88.30 | 1,563,720 | +0.09(+0.10%) |
Sep 23, 2019 | 88.62 | 88.88 | 87.42 | 88.21 | 3,178,752 | -0.88(-0.99%) |
Sep 20, 2019 | 89.47 | 90.05 | 88.92 | 89.09 | 2,764,300 | -0.33(-0.37%) |
Sep 19, 2019 | 90.35 | 90.62 | 89.18 | 89.42 | 2,367,602 | -0.81(-0.90%) |
Sep 18, 2019 | 89.70 | 90.29 | 88.94 | 90.23 | 2,174,822 | +0.25(+0.28%) |
Sep 17, 2019 | 89.38 | 91.26 | 88.79 | 89.98 | 3,635,129 | +1.22(+1.37%) |
Sep 16, 2019 | 88.30 | 90.13 | 88.17 | 88.76 | 3,438,050 | -2.59(-2.84%) |
Sep 13, 2019 | 90.41 | 91.84 | 89.75 | 91.35 | 3,000,700 | +1.97(+2.20%) |
Sep 12, 2019 | 88.68 | 89.83 | 88.55 | 89.38 | 2,724,658 | +1.00(+1.13%) |
Sep 11, 2019 | 87.62 | 88.87 | 87.17 | 88.38 | 2,431,520 | +0.82(+0.94%) |
Sep 10, 2019 | 87.20 | 87.79 | 86.61 | 87.56 | 1,711,943 | +0.23(+0.26%) |
Sep 09, 2019 | 86.49 | 87.73 | 85.91 | 87.33 | 2,123,125 | +1.03(+1.19%) |
Sep 06, 2019 | 86.37 | 87.44 | 86.20 | 86.30 | 2,345,100 | +0.46(+0.54%) |
Sep 05, 2019 | 84.69 | 86.87 | 84.69 | 85.84 | 2,968,888 | +1.93(+2.30%) |
Sep 04, 2019 | 83.00 | 84.86 | 83.00 | 83.91 | 2,739,635 | +0.76(+0.91%) |
Sep 03, 2019 | 83.64 | 83.76 | 82.25 | 83.15 | 2,350,081 | -1.16(-1.38%) |
Aug 30, 2019 | 85.20 | 85.68 | 84.09 | 84.31 | 1,929,400 | -0.38(-0.45%) |
Aug 29, 2019 | 83.23 | 85.13 | 83.23 | 84.69 | 4,085,102 | +2.24(+2.72%) |
Aug 28, 2019 | 81.52 | 82.99 | 81.17 | 82.45 | 2,299,537 | +0.51(+0.62%) |
Aug 27, 2019 | 84.28 | 84.70 | 81.75 | 81.94 | 2,213,751 | -1.64(-1.96%) |
Aug 26, 2019 | 83.42 | 83.63 | 82.45 | 83.58 | 1,851,387 | +1.05(+1.27%) |
Aug 23, 2019 | 85.06 | 85.65 | 82.22 | 82.53 | 3,674,600 | -3.03(-3.54%) |
Aug 22, 2019 | 85.30 | 85.87 | 84.69 | 85.56 | 1,310,135 | +0.27(+0.32%) |
Aug 21, 2019 | 84.67 | 85.67 | 84.63 | 85.29 | 1,672,641 | +1.26(+1.50%) |
Aug 20, 2019 | 83.65 | 84.43 | 83.21 | 84.03 | 1,495,009 | +0.14(+0.17%) |
Aug 19, 2019 | 84.02 | 84.93 | 83.81 | 83.89 | 2,268,781 | +0.95(+1.15%) |
Aug 16, 2019 | 82.25 | 83.31 | 81.84 | 82.94 | 2,294,200 | +1.32(+1.62%) |
Aug 15, 2019 | 82.04 | 82.23 | 80.83 | 81.62 | 3,236,384 | -0.33(-0.40%) |
Aug 14, 2019 | 83.05 | 83.58 | 80.78 | 81.95 | 3,250,683 | -2.61(-3.09%) |
Aug 13, 2019 | 84.15 | 86.28 | 83.53 | 84.56 | 2,669,290 | -0.15(-0.18%) |
Aug 12, 2019 | 86.24 | 86.24 | 83.95 | 84.71 | 2,185,046 | -2.27(-2.61%) |
Aug 09, 2019 | 87.46 | 87.83 | 86.10 | 86.98 | 2,078,700 | -0.65(-0.74%) |
Aug 08, 2019 | 86.71 | 87.98 | 86.59 | 87.63 | 1,419,870 | +1.15(+1.33%) |
Aug 07, 2019 | 84.72 | 86.96 | 84.03 | 86.48 | 2,380,052 | +1.02(+1.19%) |
Aug 06, 2019 | 85.91 | 86.57 | 84.97 | 85.46 | 2,369,853 | -0.13(-0.15%) |
Aug 05, 2019 | 88.88 | 88.88 | 84.80 | 85.59 | 3,721,837 | -3.84(-4.29%) |
Aug 02, 2019 | 90.01 | 90.25 | 88.83 | 89.43 | 2,281,800 | -1.06(-1.17%) |
Aug 01, 2019 | 92.03 | 93.04 | 89.73 | 90.49 | 2,518,736 | -1.42(-1.54%) |
Jul 31, 2019 | 93.56 | 93.82 | 91.48 | 91.91 | 2,125,262 | -2.02(-2.15%) |
Jul 30, 2019 | 92.83 | 93.97 | 92.48 | 93.93 | 1,717,369 | +0.49(+0.52%) |
Jul 29, 2019 | 93.44 | 94.05 | 93.13 | 93.44 | 1,957,136 | +0.08(+0.09%) |
Jul 26, 2019 | 94.02 | 94.44 | 93.23 | 93.36 | 1,684,800 | -0.57(-0.61%) |
Jul 25, 2019 | 94.19 | 95.11 | 92.96 | 93.93 | 3,196,204 | -1.18(-1.24%) |
Jul 24, 2019 | 94.91 | 95.46 | 94.24 | 95.11 | 2,344,366 | +0.18(+0.19%) |
Jul 23, 2019 | 94.14 | 94.98 | 93.75 | 94.93 | 2,105,148 | +1.10(+1.17%) |
Jul 22, 2019 | 94.07 | 95.06 | 93.77 | 93.83 | 2,305,149 | +0.00(+0.00%) |
Jul 19, 2019 | 95.38 | 96.03 | 93.54 | 93.83 | 3,361,100 | -1.45(-1.52%) |
Jul 18, 2019 | 94.32 | 95.48 | 93.88 | 95.28 | 3,300,545 | +0.50(+0.53%) |
Jul 17, 2019 | 94.03 | 95.25 | 92.34 | 94.78 | 6,018,961 | +0.86(+0.92%) |
Jul 16, 2019 | 91.81 | 94.50 | 91.80 | 93.92 | 4,694,676 | +2.60(+2.85%) |
Jul 15, 2019 | 91.60 | 92.43 | 91.15 | 91.32 | 2,387,235 | +0.09(+0.10%) |
Jul 12, 2019 | 89.70 | 91.52 | 89.62 | 91.23 | 2,895,000 | +1.75(+1.96%) |
Jul 11, 2019 | 89.51 | 90.60 | 89.00 | 89.48 | 2,262,280 | -0.03(-0.03%) |
Jul 10, 2019 | 90.31 | 91.07 | 88.92 | 89.51 | 2,395,319 | +0.05(+0.06%) |
Jul 09, 2019 | 90.38 | 90.93 | 89.21 | 89.46 | 3,912,700 | -1.21(-1.33%) |
Jul 08, 2019 | 90.16 | 91.48 | 90.10 | 90.67 | 2,514,925 | +0.08(+0.09%) |
Jul 05, 2019 | 90.39 | 90.95 | 89.07 | 90.59 | 3,227,600 | -0.08(-0.09%) |
Jul 03, 2019 | 89.14 | 91.08 | 89.14 | 90.67 | 1,647,100 | +1.80(+2.03%) |
Jul 02, 2019 | 89.21 | 90.00 | 87.95 | 88.87 | 2,236,683 | +0.99(+1.13%) |