Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 92.08 | 92.88 | 91.45 | 92.62 | 164,000 | +1.11(+1.21%) |
Aug 29, 2019 | 91.60 | 93.28 | 91.48 | 91.51 | 173,124 | +0.70(+0.77%) |
Aug 28, 2019 | 87.87 | 91.11 | 86.53 | 90.81 | 295,277 | +2.67(+3.03%) |
Aug 27, 2019 | 89.97 | 90.72 | 88.12 | 88.14 | 219,700 | -1.41(-1.57%) |
Aug 26, 2019 | 88.97 | 90.05 | 88.49 | 89.55 | 292,566 | +0.84(+0.95%) |
Aug 23, 2019 | 92.05 | 92.96 | 88.58 | 88.71 | 262,900 | -3.63(-3.93%) |
Aug 22, 2019 | 92.90 | 93.45 | 91.69 | 92.34 | 189,216 | -0.37(-0.40%) |
Aug 21, 2019 | 92.58 | 93.44 | 91.11 | 92.71 | 201,361 | +0.79(+0.86%) |
Aug 20, 2019 | 92.81 | 93.59 | 91.80 | 91.92 | 289,625 | -0.63(-0.68%) |
Aug 19, 2019 | 91.00 | 93.44 | 90.90 | 92.55 | 203,868 | +2.25(+2.49%) |
Aug 16, 2019 | 90.15 | 90.98 | 89.16 | 90.30 | 278,100 | +0.53(+0.59%) |
Aug 15, 2019 | 89.30 | 90.31 | 88.67 | 89.77 | 208,284 | +0.38(+0.43%) |
Aug 14, 2019 | 90.94 | 90.97 | 88.90 | 89.39 | 170,395 | -2.30(-2.51%) |
Aug 13, 2019 | 89.35 | 92.04 | 89.35 | 91.69 | 176,945 | +2.30(+2.57%) |
Aug 12, 2019 | 89.75 | 90.82 | 87.94 | 89.39 | 132,034 | -0.53(-0.59%) |
Aug 09, 2019 | 90.25 | 90.85 | 89.65 | 89.92 | 187,500 | -0.64(-0.71%) |
Aug 08, 2019 | 91.22 | 92.06 | 88.84 | 90.56 | 314,097 | -0.41(-0.45%) |
Aug 07, 2019 | 87.57 | 91.24 | 86.07 | 90.97 | 322,972 | +2.63(+2.98%) |
Aug 06, 2019 | 88.63 | 91.49 | 87.68 | 88.34 | 476,824 | +0.49(+0.56%) |
Aug 05, 2019 | 89.04 | 90.05 | 86.15 | 87.85 | 522,119 | -1.63(-1.82%) |
Aug 02, 2019 | 86.38 | 89.96 | 85.51 | 89.48 | 590,900 | +3.70(+4.31%) |
Aug 01, 2019 | 82.28 | 89.87 | 82.28 | 85.78 | 1,470,643 | +4.65(+5.73%) |
Jul 31, 2019 | 81.99 | 83.44 | 80.97 | 81.13 | 437,423 | -0.93(-1.13%) |
Jul 30, 2019 | 79.11 | 82.90 | 79.11 | 82.06 | 320,501 | +2.62(+3.30%) |
Jul 29, 2019 | 81.08 | 81.62 | 78.88 | 79.44 | 305,871 | -1.66(-2.05%) |
Jul 26, 2019 | 82.17 | 83.26 | 80.46 | 81.10 | 206,800 | -1.10(-1.34%) |
Jul 25, 2019 | 81.56 | 83.13 | 81.56 | 82.20 | 326,288 | +1.03(+1.27%) |
Jul 24, 2019 | 79.24 | 81.35 | 78.91 | 81.17 | 156,720 | +1.85(+2.33%) |
Jul 23, 2019 | 80.27 | 80.62 | 78.26 | 79.32 | 243,640 | -0.60(-0.75%) |
Jul 22, 2019 | 80.22 | 80.86 | 79.63 | 79.92 | 211,464 | +0.02(+0.03%) |
Jul 19, 2019 | 81.83 | 82.18 | 79.88 | 79.90 | 240,800 | -1.73(-2.12%) |
Jul 18, 2019 | 81.41 | 81.95 | 80.18 | 81.63 | 237,051 | +0.88(+1.09%) |
Jul 17, 2019 | 83.24 | 83.34 | 80.72 | 80.75 | 205,458 | -2.08(-2.51%) |
Jul 16, 2019 | 82.89 | 84.00 | 82.29 | 82.83 | 159,712 | +0.02(+0.02%) |
Jul 15, 2019 | 84.33 | 85.13 | 82.05 | 82.81 | 126,980 | -1.13(-1.35%) |
Jul 12, 2019 | 82.59 | 86.50 | 82.30 | 83.94 | 421,300 | +1.69(+2.05%) |
Jul 11, 2019 | 81.75 | 82.25 | 80.42 | 82.25 | 189,793 | +0.58(+0.71%) |
Jul 10, 2019 | 82.14 | 82.40 | 81.38 | 81.67 | 394,017 | -0.08(-0.10%) |
Jul 09, 2019 | 81.74 | 82.62 | 81.05 | 81.75 | 121,274 | -0.17(-0.21%) |
Jul 08, 2019 | 81.15 | 82.29 | 80.70 | 81.92 | 372,221 | +0.42(+0.52%) |
Jul 05, 2019 | 81.79 | 82.09 | 80.11 | 81.50 | 141,000 | -0.62(-0.75%) |
Jul 03, 2019 | 81.46 | 82.54 | 81.05 | 82.12 | 165,400 | +0.93(+1.15%) |
Jul 02, 2019 | 81.00 | 81.35 | 80.44 | 81.19 | 218,364 | +0.17(+0.21%) |
Jul 01, 2019 | 83.45 | 83.66 | 80.64 | 81.02 | 300,731 | -1.74(-2.10%) |
Jun 28, 2019 | 80.46 | 83.47 | 80.36 | 82.76 | 414,000 | +2.21(+2.74%) |
Jun 27, 2019 | 77.89 | 80.56 | 77.89 | 80.55 | 183,598 | +2.89(+3.72%) |
Jun 26, 2019 | 78.09 | 78.39 | 76.78 | 77.66 | 230,395 | -0.45(-0.58%) |
Jun 25, 2019 | 79.09 | 79.54 | 77.25 | 78.11 | 430,448 | -0.50(-0.64%) |
Jun 24, 2019 | 78.06 | 79.99 | 77.22 | 78.61 | 359,854 | +0.94(+1.21%) |
Jun 21, 2019 | 78.28 | 78.64 | 76.50 | 77.67 | 441,900 | -1.23(-1.56%) |
Jun 20, 2019 | 78.44 | 79.57 | 77.64 | 78.90 | 466,786 | +0.89(+1.14%) |
Jun 19, 2019 | 78.10 | 78.10 | 75.89 | 78.01 | 393,471 | -0.43(-0.55%) |
Jun 18, 2019 | 79.86 | 80.33 | 78.05 | 78.44 | 348,088 | -0.94(-1.18%) |
Jun 17, 2019 | 81.05 | 81.10 | 78.41 | 79.38 | 378,500 | -1.76(-2.17%) |
Jun 14, 2019 | 82.08 | 82.19 | 80.74 | 81.14 | 289,500 | -1.07(-1.30%) |
Jun 13, 2019 | 81.22 | 82.55 | 80.69 | 82.21 | 411,454 | +1.58(+1.96%) |
Jun 12, 2019 | 81.02 | 81.60 | 80.08 | 80.63 | 247,993 | -0.10(-0.12%) |
Jun 11, 2019 | 82.29 | 82.53 | 79.62 | 80.73 | 359,048 | -1.26(-1.54%) |
Jun 10, 2019 | 82.74 | 84.38 | 81.30 | 81.99 | 211,982 | -0.73(-0.88%) |
Jun 07, 2019 | 80.69 | 82.95 | 80.43 | 82.72 | 236,100 | +2.67(+3.34%) |
Jun 06, 2019 | 81.17 | 81.62 | 79.93 | 80.05 | 223,682 | -1.39(-1.71%) |
Jun 05, 2019 | 81.96 | 82.68 | 80.71 | 81.44 | 253,129 | -0.18(-0.22%) |
Jun 04, 2019 | 80.40 | 81.72 | 79.92 | 81.62 | 392,591 | +1.63(+2.04%) |