Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.07 | 90.42 | 87.35 | 90.06 | 229,507 | +2.07(+2.36%) |
Sep 27, 2019 | 91.49 | 91.49 | 87.42 | 87.99 | 183,560 | -3.25(-3.56%) |
Sep 26, 2019 | 90.79 | 91.95 | 90.33 | 91.24 | 149,530 | +0.11(+0.12%) |
Sep 25, 2019 | 88.80 | 91.62 | 88.06 | 91.13 | 149,571 | +2.50(+2.82%) |
Sep 24, 2019 | 91.56 | 91.96 | 88.30 | 88.63 | 189,111 | -2.28(-2.51%) |
Sep 23, 2019 | 90.69 | 91.71 | 88.42 | 90.91 | 260,639 | +0.08(+0.09%) |
Sep 20, 2019 | 92.76 | 93.48 | 89.70 | 90.83 | 673,257 | -1.97(-2.13%) |
Sep 19, 2019 | 93.32 | 95.30 | 91.96 | 92.81 | 111,368 | -0.41(-0.44%) |
Sep 18, 2019 | 94.19 | 94.25 | 91.73 | 93.21 | 156,713 | -0.74(-0.79%) |
Sep 17, 2019 | 92.73 | 94.13 | 92.21 | 93.95 | 277,279 | +0.98(+1.05%) |
Sep 16, 2019 | 91.29 | 93.61 | 90.49 | 92.97 | 143,812 | +0.72(+0.78%) |
Sep 13, 2019 | 92.96 | 93.46 | 91.52 | 92.26 | 158,484 | -0.45(-0.48%) |
Sep 12, 2019 | 92.81 | 93.87 | 91.14 | 92.71 | 151,073 | +0.56(+0.61%) |
Sep 11, 2019 | 88.97 | 92.37 | 88.82 | 92.15 | 257,445 | +3.73(+4.22%) |
Sep 10, 2019 | 89.17 | 89.65 | 87.62 | 88.42 | 205,543 | -1.04(-1.16%) |
Sep 09, 2019 | 91.07 | 91.07 | 88.63 | 89.46 | 182,855 | -1.16(-1.28%) |
Sep 06, 2019 | 91.28 | 92.36 | 90.47 | 90.61 | 170,320 | -0.63(-0.69%) |
Sep 05, 2019 | 90.35 | 91.62 | 89.56 | 91.24 | 134,849 | +1.96(+2.20%) |
Sep 04, 2019 | 89.74 | 90.26 | 89.03 | 89.28 | 115,863 | +0.69(+0.78%) |
Sep 03, 2019 | 89.92 | 90.79 | 88.51 | 88.59 | 156,179 | -2.10(-2.32%) |
Aug 30, 2019 | 90.58 | 91.02 | 88.83 | 90.69 | 161,292 | +0.58(+0.64%) |
Aug 29, 2019 | 88.93 | 90.81 | 88.88 | 90.11 | 128,566 | +2.43(+2.77%) |
Aug 28, 2019 | 86.75 | 88.38 | 85.88 | 87.68 | 247,433 | +0.64(+0.73%) |
Aug 27, 2019 | 91.13 | 91.50 | 86.94 | 87.04 | 348,490 | -3.04(-3.38%) |
Aug 26, 2019 | 91.76 | 91.86 | 89.46 | 90.08 | 670,475 | -0.38(-0.42%) |
Aug 23, 2019 | 94.78 | 95.97 | 90.20 | 90.46 | 260,339 | -4.72(-4.96%) |
Aug 22, 2019 | 96.31 | 96.92 | 94.54 | 95.18 | 185,159 | -0.60(-0.62%) |
Aug 21, 2019 | 95.31 | 96.05 | 94.52 | 95.78 | 174,400 | +1.45(+1.54%) |
Aug 20, 2019 | 94.45 | 95.14 | 93.56 | 94.33 | 203,999 | -0.36(-0.38%) |
Aug 19, 2019 | 94.21 | 95.01 | 92.94 | 94.68 | 241,688 | +1.82(+1.96%) |
Aug 16, 2019 | 91.22 | 93.23 | 91.19 | 92.86 | 129,265 | +2.48(+2.74%) |
Aug 15, 2019 | 90.88 | 90.88 | 89.40 | 90.38 | 178,899 | -0.12(-0.13%) |
Aug 14, 2019 | 91.71 | 92.24 | 90.02 | 90.50 | 290,994 | -3.16(-3.37%) |
Aug 13, 2019 | 90.88 | 93.77 | 90.88 | 93.66 | 186,293 | +2.55(+2.80%) |
Aug 12, 2019 | 92.27 | 92.27 | 90.21 | 91.11 | 301,569 | -1.78(-1.92%) |
Aug 09, 2019 | 92.20 | 93.55 | 91.14 | 92.89 | 292,279 | +0.30(+0.32%) |
Aug 08, 2019 | 90.40 | 93.42 | 90.26 | 92.59 | 473,649 | +3.19(+3.56%) |
Aug 07, 2019 | 85.72 | 89.89 | 85.24 | 89.41 | 277,934 | +2.32(+2.66%) |
Aug 06, 2019 | 86.09 | 87.62 | 84.90 | 87.09 | 217,596 | +1.09(+1.26%) |
Aug 05, 2019 | 85.74 | 87.03 | 84.97 | 86.00 | 334,552 | -2.09(-2.37%) |
Aug 02, 2019 | 88.80 | 89.73 | 86.90 | 88.09 | 283,842 | -1.62(-1.81%) |
Aug 01, 2019 | 91.30 | 93.12 | 89.28 | 89.72 | 398,160 | -0.89(-0.98%) |
Jul 31, 2019 | 89.61 | 92.58 | 86.24 | 90.60 | 869,109 | +2.94(+3.35%) |
Jul 30, 2019 | 85.29 | 87.80 | 85.29 | 87.66 | 277,211 | +1.29(+1.50%) |
Jul 29, 2019 | 86.82 | 86.82 | 83.81 | 86.37 | 253,001 | -0.23(-0.26%) |
Jul 26, 2019 | 84.15 | 86.82 | 84.15 | 86.60 | 196,359 | +2.64(+3.14%) |
Jul 25, 2019 | 85.71 | 86.02 | 83.41 | 83.96 | 230,389 | -1.87(-2.18%) |
Jul 24, 2019 | 82.94 | 85.94 | 82.94 | 85.83 | 200,155 | +2.58(+3.10%) |
Jul 23, 2019 | 83.41 | 83.41 | 82.23 | 83.25 | 180,888 | +0.49(+0.59%) |
Jul 22, 2019 | 82.63 | 83.43 | 82.34 | 82.77 | 147,530 | +0.59(+0.71%) |
Jul 19, 2019 | 83.04 | 83.61 | 82.12 | 82.18 | 140,916 | -0.78(-0.94%) |
Jul 18, 2019 | 82.07 | 83.54 | 81.84 | 82.96 | 177,039 | +0.96(+1.17%) |
Jul 17, 2019 | 82.31 | 83.18 | 81.94 | 82.00 | 271,084 | -0.29(-0.35%) |
Jul 16, 2019 | 83.99 | 84.20 | 82.27 | 82.29 | 182,896 | -1.68(-2.00%) |
Jul 15, 2019 | 85.43 | 85.80 | 83.22 | 83.97 | 197,447 | -1.14(-1.35%) |
Jul 12, 2019 | 84.42 | 85.48 | 84.05 | 85.12 | 197,765 | +1.11(+1.32%) |
Jul 11, 2019 | 83.92 | 84.54 | 83.11 | 84.01 | 213,731 | +0.34(+0.40%) |
Jul 10, 2019 | 83.77 | 84.88 | 83.25 | 83.67 | 134,960 | +0.31(+0.37%) |
Jul 09, 2019 | 82.32 | 83.79 | 82.32 | 83.36 | 155,578 | +0.46(+0.55%) |
Jul 08, 2019 | 83.29 | 83.75 | 82.32 | 82.91 | 154,102 | -0.89(-1.06%) |
Jul 05, 2019 | 82.73 | 83.79 | 82.21 | 83.79 | 99,334 | +0.49(+0.59%) |
Jul 03, 2019 | 82.80 | 84.23 | 82.80 | 83.30 | 85,775 | +0.84(+1.01%) |
Jul 02, 2019 | 82.35 | 83.03 | 81.37 | 82.47 | 136,201 | +0.48(+0.58%) |