Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.33 | 90.53 | 88.65 | 88.96 | 273,593 | -1.08(-1.20%) |
Aug 29, 2019 | 89.67 | 90.93 | 89.47 | 90.04 | 136,299 | +1.24(+1.40%) |
Aug 28, 2019 | 88.69 | 89.84 | 88.59 | 88.80 | 237,329 | -0.44(-0.49%) |
Aug 27, 2019 | 89.87 | 90.08 | 88.72 | 89.23 | 220,192 | -0.15(-0.17%) |
Aug 26, 2019 | 89.21 | 89.87 | 87.89 | 89.39 | 224,120 | +1.09(+1.24%) |
Aug 23, 2019 | 89.95 | 91.96 | 88.11 | 88.29 | 524,308 | -3.03(-3.31%) |
Aug 22, 2019 | 90.79 | 91.45 | 89.88 | 91.32 | 219,582 | +0.74(+0.82%) |
Aug 21, 2019 | 90.39 | 90.86 | 89.52 | 90.58 | 238,619 | +1.25(+1.40%) |
Aug 20, 2019 | 89.21 | 89.92 | 88.46 | 89.33 | 323,862 | -0.02(-0.02%) |
Aug 19, 2019 | 89.48 | 90.07 | 88.28 | 89.35 | 560,418 | +1.12(+1.27%) |
Aug 16, 2019 | 87.92 | 89.02 | 87.16 | 88.23 | 231,842 | +0.87(+1.00%) |
Aug 15, 2019 | 89.25 | 89.93 | 86.86 | 87.36 | 349,355 | -2.38(-2.65%) |
Aug 14, 2019 | 91.71 | 91.97 | 89.67 | 89.74 | 312,362 | -3.93(-4.19%) |
Aug 13, 2019 | 91.88 | 95.35 | 90.74 | 93.66 | 273,720 | +1.82(+1.98%) |
Aug 12, 2019 | 93.95 | 94.08 | 91.73 | 91.85 | 249,323 | -2.68(-2.83%) |
Aug 09, 2019 | 95.41 | 96.25 | 94.15 | 94.52 | 192,984 | -0.86(-0.90%) |
Aug 08, 2019 | 94.35 | 95.80 | 94.15 | 95.39 | 258,396 | +1.69(+1.81%) |
Aug 07, 2019 | 93.30 | 93.98 | 92.81 | 93.69 | 186,778 | -0.25(-0.26%) |
Aug 06, 2019 | 94.16 | 95.31 | 93.00 | 93.94 | 181,034 | +0.37(+0.39%) |
Aug 05, 2019 | 94.92 | 95.53 | 92.84 | 93.57 | 308,025 | -2.85(-2.95%) |
Aug 02, 2019 | 96.94 | 97.38 | 95.52 | 96.42 | 312,939 | -1.08(-1.11%) |
Aug 01, 2019 | 100.18 | 100.66 | 96.42 | 97.50 | 336,701 | -2.78(-2.77%) |
Jul 31, 2019 | 101.53 | 103.55 | 99.30 | 100.28 | 426,614 | -1.41(-1.39%) |
Jul 30, 2019 | 100.33 | 101.95 | 99.38 | 101.69 | 648,396 | +0.73(+0.72%) |
Jul 29, 2019 | 98.25 | 101.20 | 98.25 | 100.96 | 480,894 | +2.63(+2.67%) |
Jul 26, 2019 | 100.92 | 101.24 | 95.07 | 98.33 | 1,022,734 | -1.05(-1.06%) |
Jul 25, 2019 | 99.44 | 100.52 | 99.04 | 99.38 | 293,455 | -0.17(-0.17%) |
Jul 24, 2019 | 99.26 | 101.16 | 99.15 | 99.55 | 286,212 | +0.24(+0.24%) |
Jul 23, 2019 | 99.13 | 100.55 | 98.82 | 99.31 | 360,544 | +2.64(+2.73%) |
Jul 22, 2019 | 98.58 | 98.78 | 96.58 | 96.67 | 577,362 | -1.69(-1.72%) |
Jul 19, 2019 | 99.06 | 99.78 | 98.12 | 98.37 | 198,163 | -0.18(-0.18%) |
Jul 18, 2019 | 98.16 | 98.86 | 97.77 | 98.55 | 229,925 | +0.37(+0.38%) |
Jul 17, 2019 | 97.73 | 98.44 | 97.15 | 98.18 | 255,695 | +0.59(+0.60%) |
Jul 16, 2019 | 96.52 | 98.39 | 96.27 | 97.59 | 222,249 | +0.91(+0.94%) |
Jul 15, 2019 | 97.10 | 97.67 | 96.57 | 96.68 | 274,386 | -0.09(-0.09%) |
Jul 12, 2019 | 94.72 | 97.13 | 94.72 | 96.77 | 157,368 | +2.41(+2.56%) |
Jul 11, 2019 | 94.63 | 94.78 | 93.90 | 94.35 | 152,206 | +0.05(+0.05%) |
Jul 10, 2019 | 95.04 | 95.29 | 93.88 | 94.31 | 199,398 | -0.67(-0.71%) |
Jul 09, 2019 | 96.16 | 96.40 | 94.65 | 94.98 | 187,003 | -1.32(-1.37%) |
Jul 08, 2019 | 95.30 | 96.42 | 95.16 | 96.29 | 188,169 | +0.99(+1.04%) |
Jul 05, 2019 | 95.25 | 95.60 | 94.28 | 95.30 | 150,392 | -0.69(-0.72%) |
Jul 03, 2019 | 94.33 | 95.99 | 94.01 | 95.99 | 182,310 | +1.73(+1.84%) |
Jul 02, 2019 | 95.40 | 95.86 | 93.82 | 94.26 | 188,999 | -1.33(-1.40%) |
Jul 01, 2019 | 95.56 | 96.44 | 94.84 | 95.59 | 210,862 | +0.82(+0.87%) |
Jun 28, 2019 | 93.49 | 94.88 | 93.49 | 94.77 | 502,648 | +1.54(+1.65%) |
Jun 27, 2019 | 93.26 | 93.77 | 92.70 | 93.23 | 320,747 | +0.27(+0.29%) |
Jun 26, 2019 | 92.86 | 93.68 | 92.75 | 92.96 | 253,435 | +0.24(+0.26%) |
Jun 25, 2019 | 93.63 | 93.89 | 92.60 | 92.73 | 273,165 | -0.73(-0.78%) |
Jun 24, 2019 | 94.32 | 94.96 | 93.37 | 93.45 | 308,130 | -0.82(-0.87%) |
Jun 21, 2019 | 94.65 | 95.18 | 93.69 | 94.28 | 411,968 | -0.65(-0.69%) |
Jun 20, 2019 | 94.46 | 95.08 | 93.79 | 94.93 | 359,529 | +1.35(+1.45%) |
Jun 19, 2019 | 95.32 | 95.32 | 93.21 | 93.58 | 225,682 | -1.80(-1.88%) |
Jun 18, 2019 | 93.81 | 95.58 | 93.35 | 95.38 | 317,517 | +2.17(+2.32%) |
Jun 17, 2019 | 93.46 | 93.97 | 92.91 | 93.21 | 277,853 | -0.20(-0.21%) |
Jun 14, 2019 | 91.65 | 93.53 | 91.25 | 93.41 | 202,708 | +1.49(+1.63%) |
Jun 13, 2019 | 90.74 | 92.25 | 90.73 | 91.91 | 348,875 | +1.15(+1.27%) |
Jun 12, 2019 | 92.25 | 92.25 | 90.58 | 90.76 | 137,800 | -1.12(-1.22%) |
Jun 11, 2019 | 92.09 | 92.94 | 89.94 | 91.87 | 264,121 | +0.26(+0.29%) |
Jun 10, 2019 | 92.35 | 93.28 | 91.46 | 91.61 | 221,487 | -0.54(-0.59%) |
Jun 07, 2019 | 91.04 | 92.56 | 90.88 | 92.15 | 177,765 | +1.58(+1.74%) |
Jun 06, 2019 | 91.19 | 91.69 | 89.72 | 90.57 | 210,441 | -0.57(-0.62%) |
Jun 05, 2019 | 91.65 | 93.19 | 89.86 | 91.14 | 183,802 | +0.40(+0.44%) |
Jun 04, 2019 | 90.11 | 90.90 | 89.56 | 90.74 | 257,905 | +1.39(+1.56%) |