Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 93.15 | 94.25 | 93.10 | 93.84 | 1,489,071 | +0.69(+0.74%) |
Sep 27, 2019 | 93.75 | 93.96 | 92.36 | 93.15 | 1,617,044 | -0.03(-0.03%) |
Sep 26, 2019 | 93.46 | 93.91 | 92.97 | 93.18 | 1,749,194 | -0.13(-0.14%) |
Sep 25, 2019 | 92.77 | 93.48 | 91.74 | 93.31 | 1,508,794 | +0.79(+0.85%) |
Sep 24, 2019 | 93.83 | 94.15 | 92.05 | 92.52 | 2,399,265 | -1.06(-1.13%) |
Sep 23, 2019 | 94.08 | 94.48 | 93.56 | 93.58 | 1,342,603 | -0.70(-0.74%) |
Sep 20, 2019 | 93.55 | 94.43 | 93.45 | 94.28 | 3,366,460 | +0.51(+0.54%) |
Sep 19, 2019 | 93.96 | 94.52 | 93.31 | 93.78 | 1,551,304 | -0.26(-0.28%) |
Sep 18, 2019 | 93.08 | 94.22 | 92.73 | 94.04 | 1,619,726 | +0.97(+1.04%) |
Sep 17, 2019 | 93.85 | 94.09 | 92.74 | 93.07 | 2,116,510 | -0.89(-0.95%) |
Sep 16, 2019 | 93.01 | 94.10 | 92.48 | 93.96 | 1,522,647 | +0.67(+0.72%) |
Sep 13, 2019 | 93.70 | 94.00 | 92.92 | 93.29 | 1,549,779 | -0.56(-0.60%) |
Sep 12, 2019 | 94.25 | 94.65 | 93.80 | 93.85 | 1,650,045 | +0.03(+0.03%) |
Sep 11, 2019 | 93.38 | 94.07 | 92.94 | 93.82 | 1,620,754 | +0.72(+0.77%) |
Sep 10, 2019 | 91.96 | 93.13 | 91.62 | 93.10 | 1,579,225 | +0.77(+0.83%) |
Sep 09, 2019 | 92.11 | 92.50 | 91.63 | 92.34 | 2,174,785 | +0.54(+0.59%) |
Sep 06, 2019 | 91.89 | 92.53 | 91.66 | 91.79 | 1,494,135 | +0.06(+0.06%) |
Sep 05, 2019 | 91.05 | 92.33 | 90.77 | 91.73 | 2,233,175 | +1.49(+1.65%) |
Sep 04, 2019 | 90.77 | 90.77 | 89.96 | 90.25 | 1,113,310 | +0.26(+0.29%) |
Sep 03, 2019 | 89.44 | 89.98 | 89.22 | 89.98 | 1,450,839 | -0.08(-0.09%) |
Aug 30, 2019 | 90.56 | 90.69 | 89.72 | 90.06 | 1,294,838 | +0.21(+0.24%) |
Aug 29, 2019 | 89.94 | 90.38 | 89.68 | 89.85 | 1,266,512 | +0.62(+0.69%) |
Aug 28, 2019 | 89.15 | 89.87 | 88.33 | 89.23 | 1,322,667 | -0.28(-0.31%) |
Aug 27, 2019 | 89.86 | 89.88 | 89.21 | 89.51 | 1,862,101 | +0.21(+0.24%) |
Aug 26, 2019 | 89.26 | 89.69 | 88.84 | 89.30 | 1,409,627 | +0.71(+0.80%) |
Aug 23, 2019 | 89.85 | 90.36 | 88.51 | 88.59 | 2,353,359 | -1.48(-1.65%) |
Aug 22, 2019 | 89.80 | 90.29 | 89.45 | 90.07 | 1,245,432 | +0.27(+0.30%) |
Aug 21, 2019 | 89.67 | 90.08 | 89.44 | 89.80 | 1,434,664 | +0.79(+0.89%) |
Aug 20, 2019 | 89.41 | 90.01 | 89.00 | 89.01 | 2,002,452 | -0.60(-0.67%) |
Aug 19, 2019 | 90.44 | 90.57 | 88.87 | 89.61 | 3,192,049 | +0.07(+0.08%) |
Aug 16, 2019 | 89.45 | 89.97 | 89.21 | 89.54 | 2,055,305 | +0.90(+1.02%) |
Aug 15, 2019 | 88.48 | 89.25 | 88.21 | 88.64 | 2,021,156 | +0.21(+0.24%) |
Aug 14, 2019 | 88.53 | 89.17 | 88.12 | 88.42 | 2,101,846 | -0.98(-1.09%) |
Aug 13, 2019 | 88.27 | 89.70 | 87.73 | 89.40 | 2,377,979 | +1.05(+1.18%) |
Aug 12, 2019 | 88.62 | 88.93 | 88.31 | 88.36 | 2,927,584 | -0.74(-0.83%) |
Aug 09, 2019 | 89.17 | 89.60 | 88.21 | 89.09 | 1,980,043 | -0.43(-0.48%) |
Aug 08, 2019 | 89.15 | 89.64 | 88.77 | 89.52 | 2,977,416 | +0.99(+1.12%) |
Aug 07, 2019 | 88.02 | 88.74 | 87.45 | 88.53 | 3,328,255 | -0.20(-0.23%) |
Aug 06, 2019 | 89.43 | 89.76 | 87.85 | 88.73 | 3,790,701 | -0.41(-0.46%) |
Aug 05, 2019 | 89.60 | 90.02 | 88.74 | 89.14 | 3,687,278 | -1.46(-1.61%) |
Aug 02, 2019 | 90.87 | 91.34 | 90.27 | 90.60 | 2,908,275 | -0.69(-0.75%) |
Aug 01, 2019 | 91.65 | 92.14 | 90.82 | 91.29 | 2,592,576 | +0.01(+0.01%) |
Jul 31, 2019 | 92.05 | 92.30 | 90.40 | 91.28 | 2,510,955 | -0.86(-0.94%) |
Jul 30, 2019 | 91.83 | 92.25 | 91.31 | 92.14 | 2,560,623 | -0.17(-0.19%) |
Jul 29, 2019 | 92.54 | 92.87 | 91.29 | 92.32 | 2,028,118 | -0.27(-0.29%) |
Jul 26, 2019 | 92.27 | 93.50 | 91.80 | 92.59 | 3,150,167 | +0.50(+0.55%) |
Jul 25, 2019 | 93.90 | 94.22 | 91.87 | 92.09 | 10,480,834 | -5.47(-5.61%) |
Jul 24, 2019 | 97.81 | 98.16 | 97.11 | 97.56 | 1,890,016 | -0.16(-0.16%) |
Jul 23, 2019 | 98.60 | 98.76 | 97.20 | 97.71 | 1,343,771 | -0.64(-0.65%) |
Jul 22, 2019 | 98.11 | 98.85 | 97.56 | 98.35 | 1,589,507 | +0.32(+0.33%) |
Jul 19, 2019 | 98.76 | 99.40 | 97.86 | 98.03 | 2,118,281 | -0.50(-0.51%) |
Jul 18, 2019 | 97.35 | 98.75 | 96.90 | 98.54 | 2,297,954 | +1.12(+1.15%) |
Jul 17, 2019 | 97.83 | 97.96 | 96.97 | 97.41 | 1,598,028 | -0.27(-0.28%) |
Jul 16, 2019 | 98.30 | 98.48 | 97.48 | 97.68 | 1,337,377 | -0.66(-0.67%) |
Jul 15, 2019 | 97.97 | 98.47 | 97.68 | 98.34 | 1,578,203 | +0.67(+0.68%) |
Jul 12, 2019 | 96.80 | 97.99 | 96.79 | 97.68 | 1,647,609 | +1.11(+1.15%) |
Jul 11, 2019 | 96.72 | 96.79 | 95.87 | 96.56 | 1,621,024 | +0.05(+0.05%) |
Jul 10, 2019 | 96.10 | 97.14 | 96.10 | 96.51 | 1,592,468 | +0.66(+0.69%) |
Jul 09, 2019 | 94.79 | 95.87 | 94.79 | 95.85 | 1,218,651 | -0.02(-0.02%) |
Jul 08, 2019 | 96.59 | 96.68 | 95.34 | 95.87 | 1,887,681 | -0.82(-0.85%) |
Jul 05, 2019 | 96.04 | 96.76 | 95.17 | 96.70 | 1,470,965 | +0.14(+0.14%) |
Jul 03, 2019 | 96.68 | 96.83 | 95.90 | 96.56 | 1,077,104 | +0.39(+0.40%) |
Jul 02, 2019 | 95.28 | 96.20 | 95.12 | 96.17 | 1,541,024 | +1.01(+1.06%) |