Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 86.81 | 87.59 | 86.53 | 87.38 | 1,140,324 | +1.39(+1.62%) |
Aug 29, 2019 | 85.21 | 86.31 | 85.17 | 85.99 | 1,043,722 | +1.83(+2.17%) |
Aug 28, 2019 | 82.09 | 84.22 | 81.97 | 84.17 | 708,100 | +1.72(+2.08%) |
Aug 27, 2019 | 82.91 | 83.06 | 81.85 | 82.45 | 942,744 | +0.27(+0.33%) |
Aug 26, 2019 | 82.62 | 82.97 | 80.73 | 82.18 | 650,355 | +0.50(+0.61%) |
Aug 23, 2019 | 83.84 | 84.02 | 81.32 | 81.68 | 785,410 | -2.62(-3.11%) |
Aug 22, 2019 | 85.37 | 85.70 | 83.91 | 84.31 | 794,534 | -0.70(-0.82%) |
Aug 21, 2019 | 85.72 | 86.01 | 84.59 | 85.00 | 751,821 | +0.35(+0.42%) |
Aug 20, 2019 | 84.34 | 84.96 | 83.69 | 84.65 | 678,637 | +0.06(+0.07%) |
Aug 19, 2019 | 85.16 | 85.16 | 84.36 | 84.59 | 954,426 | +0.48(+0.57%) |
Aug 16, 2019 | 83.00 | 84.61 | 82.88 | 84.11 | 641,745 | +1.59(+1.93%) |
Aug 15, 2019 | 81.93 | 82.61 | 81.49 | 82.52 | 705,118 | +0.66(+0.80%) |
Aug 14, 2019 | 83.19 | 83.69 | 81.74 | 81.86 | 1,043,615 | -2.77(-3.28%) |
Aug 13, 2019 | 83.14 | 86.19 | 82.94 | 84.63 | 599,838 | +1.08(+1.30%) |
Aug 12, 2019 | 85.06 | 85.17 | 83.45 | 83.55 | 560,343 | -1.93(-2.26%) |
Aug 09, 2019 | 85.64 | 86.24 | 84.98 | 85.47 | 900,169 | -0.21(-0.25%) |
Aug 08, 2019 | 84.57 | 86.13 | 84.25 | 85.69 | 1,033,222 | +1.79(+2.13%) |
Aug 07, 2019 | 83.18 | 84.13 | 82.43 | 83.90 | 999,383 | -0.47(-0.56%) |
Aug 06, 2019 | 83.87 | 84.69 | 83.22 | 84.37 | 851,267 | +1.02(+1.22%) |
Aug 05, 2019 | 84.68 | 84.73 | 82.75 | 83.35 | 1,195,598 | -2.64(-3.07%) |
Aug 02, 2019 | 87.65 | 88.15 | 85.84 | 85.99 | 948,812 | -1.52(-1.74%) |
Aug 01, 2019 | 89.62 | 89.93 | 87.27 | 87.51 | 1,201,264 | -2.28(-2.54%) |
Jul 31, 2019 | 90.57 | 90.83 | 88.95 | 89.80 | 985,288 | -0.96(-1.06%) |
Jul 30, 2019 | 88.14 | 90.76 | 88.14 | 90.76 | 673,553 | +1.04(+1.16%) |
Jul 29, 2019 | 91.19 | 91.19 | 89.66 | 89.72 | 601,036 | -1.34(-1.47%) |
Jul 26, 2019 | 91.21 | 91.76 | 90.86 | 91.06 | 681,220 | -0.53(-0.58%) |
Jul 25, 2019 | 90.69 | 91.72 | 89.70 | 91.58 | 1,272,513 | +0.99(+1.10%) |
Jul 24, 2019 | 90.03 | 90.89 | 89.28 | 90.59 | 1,129,905 | -0.37(-0.41%) |
Jul 23, 2019 | 90.40 | 91.06 | 89.51 | 90.96 | 1,422,121 | +0.84(+0.94%) |
Jul 22, 2019 | 90.98 | 91.48 | 89.76 | 90.12 | 1,378,172 | -0.85(-0.94%) |
Jul 19, 2019 | 90.75 | 91.91 | 90.61 | 90.97 | 1,277,343 | +0.83(+0.93%) |
Jul 18, 2019 | 88.06 | 91.30 | 86.93 | 90.14 | 2,118,545 | +1.63(+1.84%) |
Jul 17, 2019 | 91.86 | 91.86 | 88.33 | 88.51 | 1,451,756 | -3.58(-3.89%) |
Jul 16, 2019 | 91.81 | 92.54 | 91.45 | 92.09 | 702,866 | -0.02(-0.02%) |
Jul 15, 2019 | 92.69 | 92.81 | 91.79 | 92.10 | 694,941 | -0.67(-0.72%) |
Jul 12, 2019 | 90.88 | 92.80 | 90.83 | 92.77 | 922,064 | +2.25(+2.49%) |
Jul 11, 2019 | 91.41 | 91.73 | 89.67 | 90.52 | 1,230,029 | -0.84(-0.92%) |
Jul 10, 2019 | 93.72 | 93.80 | 91.33 | 91.36 | 1,071,336 | -1.72(-1.84%) |
Jul 09, 2019 | 93.12 | 93.44 | 92.75 | 93.08 | 1,082,133 | -0.81(-0.86%) |
Jul 08, 2019 | 95.03 | 95.03 | 93.41 | 93.88 | 789,035 | -1.37(-1.44%) |
Jul 05, 2019 | 95.10 | 95.58 | 94.10 | 95.26 | 1,099,056 | -0.60(-0.63%) |
Jul 03, 2019 | 94.89 | 95.93 | 94.78 | 95.86 | 694,055 | +1.11(+1.17%) |
Jul 02, 2019 | 95.02 | 95.67 | 94.41 | 94.75 | 1,626,704 | -0.14(-0.15%) |
Jul 01, 2019 | 93.92 | 95.21 | 93.27 | 94.89 | 1,696,496 | +1.98(+2.14%) |
Jun 28, 2019 | 91.60 | 93.11 | 91.41 | 92.90 | 2,067,498 | +1.54(+1.68%) |
Jun 27, 2019 | 91.37 | 91.44 | 90.57 | 91.36 | 850,173 | +0.18(+0.19%) |
Jun 26, 2019 | 91.46 | 91.90 | 90.94 | 91.19 | 643,183 | -0.24(-0.26%) |
Jun 25, 2019 | 90.83 | 91.48 | 90.42 | 91.43 | 764,919 | +0.61(+0.67%) |
Jun 24, 2019 | 90.40 | 91.13 | 89.81 | 90.82 | 707,559 | +0.68(+0.75%) |
Jun 21, 2019 | 90.98 | 91.10 | 90.02 | 90.14 | 1,449,589 | -0.77(-0.85%) |
Jun 20, 2019 | 90.86 | 91.32 | 89.90 | 90.91 | 1,029,658 | +1.03(+1.14%) |
Jun 19, 2019 | 89.50 | 90.23 | 88.74 | 89.88 | 657,049 | +0.54(+0.60%) |
Jun 18, 2019 | 89.02 | 89.96 | 88.87 | 89.34 | 693,151 | +0.88(+1.00%) |
Jun 17, 2019 | 89.02 | 89.31 | 88.43 | 88.46 | 463,699 | -0.61(-0.69%) |
Jun 14, 2019 | 89.42 | 89.93 | 88.38 | 89.07 | 466,586 | -0.66(-0.73%) |
Jun 13, 2019 | 89.92 | 90.18 | 89.14 | 89.73 | 943,307 | +0.22(+0.25%) |
Jun 12, 2019 | 89.36 | 89.70 | 88.89 | 89.51 | 467,560 | +0.16(+0.18%) |
Jun 11, 2019 | 90.56 | 91.27 | 89.24 | 89.35 | 816,370 | -0.20(-0.23%) |
Jun 10, 2019 | 89.73 | 90.05 | 89.43 | 89.55 | 587,871 | +0.50(+0.56%) |
Jun 07, 2019 | 88.40 | 89.30 | 88.05 | 89.05 | 553,626 | +1.24(+1.41%) |
Jun 06, 2019 | 88.38 | 88.68 | 87.55 | 87.81 | 977,856 | -0.66(-0.74%) |
Jun 05, 2019 | 87.57 | 88.57 | 87.15 | 88.47 | 823,385 | +1.21(+1.38%) |
Jun 04, 2019 | 85.49 | 87.28 | 85.44 | 87.26 | 1,043,782 | +2.66(+3.15%) |