Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.18 | 87.38 | 86.76 | 87.03 | 396,147 | +0.25(+0.29%) |
Aug 29, 2019 | 86.42 | 86.93 | 86.31 | 86.78 | 324,811 | +1.02(+1.19%) |
Aug 28, 2019 | 84.96 | 85.82 | 84.84 | 85.76 | 483,734 | +0.67(+0.79%) |
Aug 27, 2019 | 85.97 | 86.06 | 85.04 | 85.08 | 494,697 | -0.61(-0.72%) |
Aug 26, 2019 | 85.55 | 85.80 | 85.08 | 85.69 | 466,707 | +0.74(+0.88%) |
Aug 23, 2019 | 86.75 | 87.01 | 84.57 | 84.95 | 519,479 | -2.11(-2.42%) |
Aug 22, 2019 | 87.13 | 87.37 | 86.48 | 87.06 | 337,579 | +0.20(+0.23%) |
Aug 21, 2019 | 86.92 | 87.04 | 86.70 | 86.86 | 393,192 | +0.73(+0.84%) |
Aug 20, 2019 | 86.84 | 86.84 | 86.11 | 86.13 | 307,417 | -0.81(-0.93%) |
Aug 19, 2019 | 86.85 | 87.10 | 86.73 | 86.94 | 336,253 | +0.86(+1.00%) |
Aug 16, 2019 | 85.17 | 86.24 | 85.17 | 86.08 | 402,656 | +1.30(+1.53%) |
Aug 15, 2019 | 84.99 | 85.14 | 84.29 | 84.78 | 430,009 | +0.11(+0.13%) |
Aug 14, 2019 | 85.91 | 86.00 | 84.62 | 84.67 | 587,900 | -2.35(-2.70%) |
Aug 13, 2019 | 86.05 | 87.91 | 85.86 | 87.02 | 358,197 | +0.88(+1.03%) |
Aug 12, 2019 | 86.80 | 86.84 | 85.92 | 86.13 | 341,784 | -1.00(-1.15%) |
Aug 09, 2019 | 87.59 | 87.68 | 86.63 | 87.13 | 380,845 | -0.69(-0.79%) |
Aug 08, 2019 | 86.70 | 87.83 | 86.60 | 87.82 | 465,980 | +1.56(+1.81%) |
Aug 07, 2019 | 85.22 | 86.59 | 84.53 | 86.26 | 768,278 | +0.30(+0.35%) |
Aug 06, 2019 | 85.49 | 86.05 | 84.96 | 85.97 | 501,620 | +0.78(+0.91%) |
Aug 05, 2019 | 86.50 | 86.50 | 84.51 | 85.19 | 2,166,016 | -2.19(-2.51%) |
Aug 02, 2019 | 87.60 | 87.84 | 86.97 | 87.38 | 541,063 | -0.42(-0.48%) |
Aug 01, 2019 | 89.18 | 89.56 | 87.69 | 87.80 | 571,196 | -1.37(-1.54%) |
Jul 31, 2019 | 90.03 | 90.16 | 88.52 | 89.17 | 535,132 | -0.94(-1.04%) |
Jul 30, 2019 | 89.66 | 90.11 | 89.54 | 90.11 | 377,839 | +0.16(+0.18%) |
Jul 29, 2019 | 89.99 | 90.05 | 89.84 | 89.95 | 355,830 | -0.01(-0.01%) |
Jul 26, 2019 | 89.50 | 90.02 | 89.40 | 89.96 | 285,262 | +0.53(+0.59%) |
Jul 25, 2019 | 89.69 | 89.82 | 89.21 | 89.43 | 372,559 | -0.28(-0.31%) |
Jul 24, 2019 | 89.06 | 89.71 | 89.02 | 89.71 | 419,961 | +0.52(+0.58%) |
Jul 23, 2019 | 88.62 | 89.23 | 88.43 | 89.20 | 414,423 | +0.97(+1.10%) |
Jul 22, 2019 | 88.65 | 88.72 | 88.12 | 88.23 | 300,063 | -0.32(-0.36%) |
Jul 19, 2019 | 89.07 | 89.29 | 88.52 | 88.54 | 340,876 | -0.42(-0.47%) |
Jul 18, 2019 | 88.62 | 89.05 | 88.40 | 88.96 | 329,335 | +0.25(+0.28%) |
Jul 17, 2019 | 89.38 | 89.38 | 88.71 | 88.72 | 524,641 | -0.62(-0.70%) |
Jul 16, 2019 | 89.36 | 89.51 | 89.23 | 89.34 | 362,731 | -0.04(-0.05%) |
Jul 15, 2019 | 89.68 | 89.68 | 89.24 | 89.38 | 599,470 | -0.16(-0.18%) |
Jul 12, 2019 | 89.03 | 89.58 | 88.87 | 89.54 | 423,326 | +0.67(+0.76%) |
Jul 11, 2019 | 88.97 | 88.99 | 88.43 | 88.86 | 767,214 | +0.04(+0.04%) |
Jul 10, 2019 | 89.16 | 89.20 | 88.75 | 88.83 | 462,507 | +0.01(+0.01%) |
Jul 09, 2019 | 88.80 | 88.91 | 88.58 | 88.82 | 425,972 | -0.27(-0.30%) |
Jul 08, 2019 | 89.34 | 89.44 | 88.93 | 89.09 | 286,168 | -0.44(-0.49%) |
Jul 05, 2019 | 89.33 | 89.55 | 88.75 | 89.53 | 816,048 | -0.17(-0.19%) |
Jul 03, 2019 | 89.06 | 89.70 | 89.06 | 89.70 | 941,778 | +0.83(+0.94%) |
Jul 02, 2019 | 88.69 | 88.92 | 88.50 | 88.86 | 685,094 | +0.21(+0.24%) |
Jul 01, 2019 | 89.05 | 89.26 | 88.23 | 88.65 | 694,209 | +0.32(+0.36%) |
Jun 28, 2019 | 87.85 | 88.47 | 87.85 | 88.34 | 410,650 | +0.69(+0.79%) |
Jun 27, 2019 | 87.21 | 87.70 | 87.19 | 87.65 | 677,227 | +0.62(+0.71%) |
Jun 26, 2019 | 87.79 | 87.79 | 87.00 | 87.03 | 1,512,186 | -0.66(-0.75%) |
Jun 25, 2019 | 88.25 | 88.32 | 87.63 | 87.68 | 738,786 | -0.64(-0.72%) |
Jun 24, 2019 | 88.57 | 88.74 | 88.32 | 88.32 | 405,166 | -0.21(-0.24%) |
Jun 21, 2019 | 88.73 | 88.84 | 88.35 | 88.53 | 460,554 | -0.25(-0.28%) |
Jun 20, 2019 | 88.68 | 88.89 | 88.09 | 88.78 | 521,269 | +0.66(+0.75%) |
Jun 19, 2019 | 87.94 | 88.24 | 87.68 | 88.12 | 777,074 | +0.21(+0.24%) |
Jun 18, 2019 | 87.67 | 88.34 | 87.67 | 87.91 | 789,121 | +0.61(+0.70%) |
Jun 17, 2019 | 87.71 | 87.76 | 87.25 | 87.30 | 362,842 | -0.40(-0.46%) |
Jun 14, 2019 | 87.87 | 87.89 | 87.45 | 87.70 | 435,136 | -0.16(-0.18%) |
Jun 13, 2019 | 87.68 | 88.00 | 87.46 | 87.86 | 567,239 | +0.37(+0.42%) |
Jun 12, 2019 | 87.22 | 87.59 | 87.22 | 87.49 | 536,734 | +0.26(+0.30%) |
Jun 11, 2019 | 87.50 | 87.86 | 87.11 | 87.23 | 1,198,012 | +0.00(+0.00%) |
Jun 10, 2019 | 87.50 | 87.58 | 87.11 | 87.23 | 352,947 | +0.05(+0.06%) |
Jun 07, 2019 | 86.93 | 87.60 | 86.93 | 87.18 | 538,433 | +0.49(+0.56%) |
Jun 06, 2019 | 86.44 | 86.90 | 86.21 | 86.69 | 795,747 | +0.35(+0.40%) |
Jun 05, 2019 | 85.90 | 86.35 | 85.51 | 86.34 | 473,616 | +0.74(+0.86%) |
Jun 04, 2019 | 84.81 | 85.62 | 84.71 | 85.60 | 749,473 | +1.41(+1.67%) |