Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 89.25 | 90.94 | 89.08 | 90.27 | 1,408,501 | +2.00(+2.27%) |
Aug 29, 2019 | 90.33 | 90.69 | 87.88 | 88.27 | 1,583,224 | -1.32(-1.48%) |
Aug 28, 2019 | 88.22 | 90.87 | 88.06 | 89.59 | 2,064,939 | +0.58(+0.66%) |
Aug 27, 2019 | 91.84 | 92.40 | 87.34 | 89.00 | 6,636,857 | -7.93(-8.18%) |
Aug 26, 2019 | 95.85 | 97.22 | 95.85 | 96.93 | 1,392,099 | +1.48(+1.56%) |
Aug 23, 2019 | 97.47 | 97.85 | 95.03 | 95.45 | 974,999 | -2.32(-2.37%) |
Aug 22, 2019 | 97.33 | 98.55 | 96.64 | 97.77 | 728,254 | +0.48(+0.49%) |
Aug 21, 2019 | 98.56 | 98.80 | 96.72 | 97.29 | 864,671 | -1.06(-1.08%) |
Aug 20, 2019 | 99.67 | 99.74 | 98.23 | 98.35 | 974,967 | -1.44(-1.44%) |
Aug 19, 2019 | 98.39 | 99.89 | 98.23 | 99.79 | 917,279 | +1.64(+1.67%) |
Aug 16, 2019 | 97.96 | 98.43 | 97.58 | 98.15 | 680,134 | +0.70(+0.72%) |
Aug 15, 2019 | 96.86 | 97.81 | 96.50 | 97.45 | 589,140 | +0.90(+0.93%) |
Aug 14, 2019 | 97.09 | 98.06 | 96.18 | 96.55 | 1,048,139 | -0.55(-0.56%) |
Aug 13, 2019 | 96.35 | 98.10 | 96.24 | 97.09 | 924,881 | +0.36(+0.37%) |
Aug 12, 2019 | 95.22 | 96.84 | 94.90 | 96.74 | 676,082 | +1.48(+1.56%) |
Aug 09, 2019 | 96.95 | 97.14 | 94.78 | 95.25 | 793,123 | -1.45(-1.50%) |
Aug 08, 2019 | 94.25 | 96.77 | 94.16 | 96.70 | 812,705 | +1.81(+1.90%) |
Aug 07, 2019 | 94.15 | 95.16 | 92.84 | 94.90 | 915,103 | +0.64(+0.68%) |
Aug 06, 2019 | 93.98 | 94.79 | 92.90 | 94.26 | 1,047,581 | +0.26(+0.27%) |
Aug 05, 2019 | 95.53 | 96.31 | 93.18 | 94.00 | 934,983 | -1.52(-1.59%) |
Aug 02, 2019 | 95.56 | 96.10 | 95.02 | 95.52 | 734,064 | +0.36(+0.38%) |
Aug 01, 2019 | 95.14 | 97.12 | 94.98 | 95.16 | 1,048,547 | +0.46(+0.49%) |
Jul 31, 2019 | 96.33 | 96.85 | 93.75 | 94.70 | 1,175,477 | -1.65(-1.71%) |
Jul 30, 2019 | 97.60 | 98.33 | 95.88 | 96.35 | 774,255 | -1.04(-1.07%) |
Jul 29, 2019 | 97.40 | 97.72 | 96.08 | 97.39 | 825,481 | +0.08(+0.08%) |
Jul 26, 2019 | 96.48 | 97.56 | 96.26 | 97.31 | 700,719 | +1.03(+1.07%) |
Jul 25, 2019 | 95.55 | 96.91 | 95.01 | 96.28 | 648,360 | +0.81(+0.85%) |
Jul 24, 2019 | 96.14 | 96.53 | 95.24 | 95.48 | 807,316 | -0.46(-0.48%) |
Jul 23, 2019 | 95.37 | 96.12 | 94.69 | 95.94 | 830,229 | +0.44(+0.46%) |
Jul 22, 2019 | 97.17 | 97.31 | 95.19 | 95.49 | 906,442 | -1.86(-1.91%) |
Jul 19, 2019 | 98.78 | 99.53 | 97.33 | 97.35 | 1,033,937 | -1.35(-1.37%) |
Jul 18, 2019 | 99.08 | 99.09 | 98.05 | 98.70 | 651,069 | -0.10(-0.10%) |
Jul 17, 2019 | 98.32 | 99.31 | 97.92 | 98.81 | 743,381 | +0.47(+0.48%) |
Jul 16, 2019 | 98.08 | 98.77 | 97.91 | 98.34 | 818,997 | +0.32(+0.32%) |
Jul 15, 2019 | 97.32 | 98.76 | 97.02 | 98.02 | 680,973 | +0.76(+0.78%) |
Jul 12, 2019 | 97.61 | 97.83 | 96.93 | 97.26 | 1,199,019 | -0.26(-0.27%) |
Jul 11, 2019 | 100.19 | 100.21 | 97.17 | 97.53 | 1,542,286 | -3.09(-3.07%) |
Jul 10, 2019 | 101.09 | 101.44 | 100.07 | 100.62 | 1,053,622 | -0.54(-0.53%) |
Jul 09, 2019 | 101.43 | 101.58 | 100.36 | 101.16 | 1,294,290 | -0.38(-0.37%) |
Jul 08, 2019 | 102.03 | 102.39 | 101.08 | 101.53 | 841,029 | -0.24(-0.23%) |
Jul 05, 2019 | 101.68 | 101.85 | 100.16 | 101.77 | 791,362 | -0.20(-0.20%) |
Jul 03, 2019 | 100.53 | 102.53 | 100.34 | 101.97 | 838,679 | +1.83(+1.83%) |
Jul 02, 2019 | 99.31 | 100.16 | 98.33 | 100.14 | 1,305,247 | +0.91(+0.92%) |
Jul 01, 2019 | 98.73 | 100.21 | 98.41 | 99.23 | 1,106,950 | +1.12(+1.15%) |
Jun 28, 2019 | 99.67 | 100.11 | 97.74 | 98.11 | 1,574,388 | -1.45(-1.45%) |
Jun 27, 2019 | 98.29 | 99.80 | 97.48 | 99.55 | 1,293,356 | +0.76(+0.77%) |
Jun 26, 2019 | 101.61 | 101.96 | 98.59 | 98.80 | 1,873,727 | -3.89(-3.79%) |
Jun 25, 2019 | 103.40 | 103.40 | 102.12 | 102.69 | 1,144,378 | -0.63(-0.61%) |
Jun 24, 2019 | 103.93 | 104.20 | 103.18 | 103.32 | 973,800 | -0.18(-0.17%) |
Jun 21, 2019 | 103.35 | 104.51 | 102.82 | 103.50 | 2,121,649 | +0.36(+0.35%) |
Jun 20, 2019 | 102.90 | 103.28 | 101.78 | 103.14 | 867,849 | +0.20(+0.19%) |
Jun 19, 2019 | 102.47 | 103.19 | 101.51 | 102.94 | 1,012,811 | +0.23(+0.22%) |
Jun 18, 2019 | 104.70 | 104.70 | 102.37 | 102.72 | 1,354,301 | -1.53(-1.47%) |
Jun 17, 2019 | 105.05 | 105.40 | 103.92 | 104.25 | 750,748 | -0.77(-0.74%) |
Jun 14, 2019 | 105.22 | 105.92 | 104.93 | 105.02 | 590,234 | -0.17(-0.16%) |
Jun 13, 2019 | 105.38 | 106.19 | 104.48 | 105.19 | 710,043 | -0.30(-0.28%) |
Jun 12, 2019 | 105.22 | 106.10 | 104.96 | 105.49 | 885,793 | +0.64(+0.61%) |
Jun 11, 2019 | 104.51 | 105.84 | 104.21 | 104.85 | 1,042,662 | +0.40(+0.38%) |
Jun 10, 2019 | 105.94 | 106.52 | 104.11 | 104.45 | 910,408 | -1.61(-1.52%) |
Jun 07, 2019 | 104.19 | 106.39 | 103.70 | 106.06 | 1,320,659 | +1.84(+1.77%) |
Jun 06, 2019 | 102.14 | 106.97 | 100.20 | 104.22 | 2,332,782 | -2.46(-2.31%) |
Jun 05, 2019 | 107.12 | 107.19 | 105.90 | 106.68 | 1,273,044 | +0.56(+0.53%) |
Jun 04, 2019 | 106.22 | 107.20 | 105.53 | 106.12 | 1,262,344 | +0.25(+0.24%) |