Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.76 | 90.76 | 89.32 | 89.57 | 650,246 | -0.33(-0.37%) |
Aug 29, 2019 | 88.89 | 90.41 | 88.89 | 89.90 | 579,152 | +1.99(+2.26%) |
Aug 28, 2019 | 86.76 | 88.28 | 86.07 | 87.91 | 302,401 | +0.85(+0.97%) |
Aug 27, 2019 | 88.53 | 88.53 | 87.03 | 87.06 | 844,341 | -1.17(-1.33%) |
Aug 26, 2019 | 88.56 | 88.85 | 87.80 | 88.23 | 537,381 | +0.19(+0.22%) |
Aug 23, 2019 | 89.55 | 90.41 | 87.73 | 88.04 | 506,845 | -2.02(-2.24%) |
Aug 22, 2019 | 90.90 | 91.09 | 89.81 | 90.06 | 467,036 | -0.36(-0.40%) |
Aug 21, 2019 | 91.33 | 91.33 | 89.94 | 90.41 | 574,565 | -0.04(-0.04%) |
Aug 20, 2019 | 90.58 | 91.46 | 90.10 | 90.45 | 594,650 | -0.67(-0.74%) |
Aug 19, 2019 | 91.03 | 91.65 | 90.85 | 91.12 | 300,781 | +1.23(+1.36%) |
Aug 16, 2019 | 88.62 | 90.13 | 88.62 | 89.90 | 1,317,428 | +1.64(+1.86%) |
Aug 15, 2019 | 88.60 | 88.89 | 87.55 | 88.26 | 479,738 | +0.12(+0.14%) |
Aug 14, 2019 | 88.68 | 89.34 | 87.78 | 88.14 | 646,170 | -2.78(-3.05%) |
Aug 13, 2019 | 89.35 | 92.18 | 88.90 | 90.91 | 525,663 | +1.61(+1.81%) |
Aug 12, 2019 | 90.18 | 90.24 | 88.76 | 89.30 | 516,578 | -0.84(-0.93%) |
Aug 09, 2019 | 91.01 | 91.20 | 89.88 | 90.15 | 638,918 | -1.63(-1.78%) |
Aug 08, 2019 | 90.64 | 92.09 | 90.38 | 91.78 | 683,146 | +2.08(+2.32%) |
Aug 07, 2019 | 88.51 | 89.82 | 87.65 | 89.70 | 488,367 | -0.14(-0.15%) |
Aug 06, 2019 | 88.62 | 89.85 | 87.70 | 89.83 | 542,270 | +1.32(+1.49%) |
Aug 05, 2019 | 88.17 | 88.77 | 87.53 | 88.51 | 588,610 | -1.16(-1.30%) |
Aug 02, 2019 | 89.84 | 90.48 | 88.76 | 89.68 | 436,062 | -0.89(-0.98%) |
Aug 01, 2019 | 91.27 | 91.87 | 89.62 | 90.57 | 579,878 | -0.98(-1.07%) |
Jul 31, 2019 | 92.26 | 92.64 | 90.81 | 91.55 | 980,876 | -0.71(-0.77%) |
Jul 30, 2019 | 91.88 | 92.77 | 91.83 | 92.26 | 608,889 | -0.53(-0.57%) |
Jul 29, 2019 | 93.96 | 94.07 | 92.72 | 92.79 | 649,679 | -1.55(-1.64%) |
Jul 26, 2019 | 92.79 | 96.40 | 92.20 | 94.34 | 875,946 | +1.75(+1.89%) |
Jul 25, 2019 | 87.83 | 93.01 | 87.50 | 92.59 | 1,514,713 | +7.32(+8.58%) |
Jul 24, 2019 | 84.98 | 85.62 | 84.23 | 85.27 | 664,055 | -0.36(-0.42%) |
Jul 23, 2019 | 85.98 | 87.06 | 85.60 | 85.63 | 544,554 | +0.16(+0.18%) |
Jul 22, 2019 | 85.58 | 86.15 | 84.80 | 85.47 | 357,644 | +0.02(+0.02%) |
Jul 19, 2019 | 85.02 | 86.21 | 84.31 | 85.46 | 284,412 | +0.85(+1.01%) |
Jul 18, 2019 | 84.53 | 85.12 | 84.04 | 84.60 | 280,379 | +0.41(+0.49%) |
Jul 17, 2019 | 85.41 | 85.68 | 84.16 | 84.19 | 511,535 | -1.24(-1.45%) |
Jul 16, 2019 | 84.60 | 86.34 | 84.45 | 85.43 | 473,955 | +0.82(+0.97%) |
Jul 15, 2019 | 84.75 | 84.95 | 83.61 | 84.60 | 588,289 | +0.49(+0.58%) |
Jul 12, 2019 | 83.55 | 84.24 | 83.28 | 84.12 | 1,302,947 | +0.94(+1.13%) |
Jul 11, 2019 | 83.54 | 83.73 | 82.76 | 83.17 | 370,504 | -0.61(-0.73%) |
Jul 10, 2019 | 85.25 | 85.51 | 83.67 | 83.79 | 299,591 | -0.75(-0.89%) |
Jul 09, 2019 | 83.89 | 84.65 | 82.76 | 84.54 | 612,580 | -0.09(-0.11%) |
Jul 08, 2019 | 85.76 | 86.27 | 84.44 | 84.63 | 312,313 | -1.41(-1.64%) |
Jul 05, 2019 | 85.70 | 86.15 | 83.88 | 86.04 | 275,023 | -0.41(-0.48%) |
Jul 03, 2019 | 86.86 | 87.10 | 86.12 | 86.45 | 237,902 | -0.16(-0.19%) |
Jul 02, 2019 | 87.33 | 87.33 | 86.14 | 86.62 | 638,252 | -0.87(-0.99%) |
Jul 01, 2019 | 87.01 | 87.62 | 86.87 | 87.49 | 441,326 | +0.82(+0.95%) |
Jun 28, 2019 | 85.36 | 86.69 | 84.88 | 86.66 | 900,402 | +1.51(+1.77%) |
Jun 27, 2019 | 84.68 | 85.26 | 84.34 | 85.15 | 363,343 | +0.84(+1.00%) |
Jun 26, 2019 | 82.83 | 84.53 | 82.36 | 84.31 | 305,884 | +2.14(+2.61%) |
Jun 25, 2019 | 82.30 | 83.18 | 81.81 | 82.17 | 472,040 | -0.07(-0.09%) |
Jun 24, 2019 | 82.62 | 82.63 | 81.45 | 82.24 | 315,383 | -0.46(-0.55%) |
Jun 21, 2019 | 82.66 | 83.30 | 82.41 | 82.70 | 482,900 | -0.20(-0.24%) |
Jun 20, 2019 | 83.43 | 83.65 | 82.24 | 82.90 | 373,751 | +0.49(+0.59%) |
Jun 19, 2019 | 82.20 | 82.90 | 81.61 | 82.41 | 434,681 | +0.66(+0.81%) |
Jun 18, 2019 | 80.92 | 83.46 | 80.92 | 81.76 | 443,854 | +1.64(+2.05%) |
Jun 17, 2019 | 80.90 | 81.00 | 79.18 | 80.12 | 482,533 | -1.35(-1.65%) |
Jun 14, 2019 | 81.53 | 81.76 | 80.90 | 81.46 | 196,850 | -0.56(-0.68%) |
Jun 13, 2019 | 81.98 | 82.38 | 81.24 | 82.02 | 327,932 | +0.44(+0.54%) |
Jun 12, 2019 | 81.32 | 81.98 | 80.53 | 81.58 | 357,414 | -0.03(-0.03%) |
Jun 11, 2019 | 80.67 | 81.81 | 80.67 | 81.61 | 769,138 | +2.04(+2.57%) |
Jun 10, 2019 | 79.69 | 80.47 | 79.35 | 79.57 | 229,959 | +0.24(+0.30%) |
Jun 07, 2019 | 79.50 | 80.04 | 78.56 | 79.33 | 301,772 | -0.11(-0.14%) |
Jun 06, 2019 | 79.02 | 79.66 | 78.41 | 79.44 | 501,974 | +0.31(+0.39%) |
Jun 05, 2019 | 79.38 | 79.38 | 78.07 | 79.13 | 338,620 | -0.05(-0.06%) |
Jun 04, 2019 | 78.44 | 79.44 | 78.16 | 79.17 | 365,255 | +1.23(+1.57%) |