Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 94.88 | 95.50 | 94.56 | 94.90 | 11,773,614 | +0.55(+0.59%) |
Aug 29, 2019 | 93.41 | 94.93 | 93.31 | 94.35 | 11,579,112 | +2.09(+2.27%) |
Aug 28, 2019 | 90.77 | 92.61 | 90.74 | 92.26 | 12,261,284 | +0.92(+1.00%) |
Aug 27, 2019 | 92.73 | 92.91 | 90.56 | 91.34 | 16,591,445 | -0.98(-1.06%) |
Aug 26, 2019 | 92.10 | 92.42 | 91.57 | 92.32 | 9,505,963 | +0.73(+0.80%) |
Aug 23, 2019 | 93.29 | 93.97 | 90.80 | 91.58 | 17,091,496 | -2.33(-2.48%) |
Aug 22, 2019 | 93.61 | 94.38 | 93.23 | 93.91 | 10,816,345 | +0.96(+1.03%) |
Aug 21, 2019 | 93.47 | 93.66 | 92.81 | 92.96 | 9,480,719 | +0.26(+0.28%) |
Aug 20, 2019 | 93.16 | 93.67 | 92.64 | 92.70 | 9,695,262 | -1.19(-1.27%) |
Aug 19, 2019 | 94.70 | 94.80 | 93.65 | 93.89 | 9,568,376 | +0.84(+0.90%) |
Aug 16, 2019 | 91.88 | 93.28 | 91.45 | 93.05 | 13,695,540 | +2.18(+2.40%) |
Aug 15, 2019 | 90.55 | 91.89 | 90.13 | 90.87 | 15,472,489 | +0.35(+0.38%) |
Aug 14, 2019 | 91.82 | 92.35 | 90.23 | 90.53 | 22,563,720 | -3.92(-4.15%) |
Aug 13, 2019 | 93.25 | 95.31 | 92.45 | 94.45 | 14,165,449 | +1.43(+1.53%) |
Aug 12, 2019 | 93.67 | 93.73 | 92.61 | 93.02 | 9,550,716 | -1.77(-1.87%) |
Aug 09, 2019 | 94.46 | 95.40 | 93.54 | 94.80 | 11,554,240 | -0.10(-0.11%) |
Aug 08, 2019 | 94.20 | 95.09 | 93.91 | 94.90 | 12,622,025 | +1.58(+1.69%) |
Aug 07, 2019 | 93.29 | 93.53 | 91.51 | 93.32 | 20,051,014 | -2.07(-2.17%) |
Aug 06, 2019 | 95.06 | 95.45 | 93.59 | 95.39 | 11,811,244 | +0.74(+0.78%) |
Aug 05, 2019 | 95.70 | 95.87 | 93.52 | 94.65 | 18,353,714 | -2.90(-2.98%) |
Aug 02, 2019 | 97.09 | 97.98 | 96.23 | 97.55 | 12,763,634 | -0.01(-0.01%) |
Aug 01, 2019 | 99.62 | 100.89 | 97.27 | 97.56 | 18,132,646 | -2.64(-2.64%) |
Jul 31, 2019 | 100.29 | 100.36 | 99.22 | 100.20 | 15,799,295 | +0.35(+0.35%) |
Jul 30, 2019 | 99.50 | 100.27 | 99.13 | 99.85 | 8,243,770 | -0.22(-0.22%) |
Jul 29, 2019 | 100.60 | 101.22 | 100.02 | 100.07 | 9,839,921 | -0.32(-0.32%) |
Jul 26, 2019 | 100.00 | 100.64 | 99.80 | 100.39 | 14,818,225 | +0.44(+0.44%) |
Jul 25, 2019 | 100.97 | 101.27 | 99.61 | 99.95 | 11,734,910 | -0.97(-0.96%) |
Jul 24, 2019 | 99.84 | 100.96 | 99.79 | 100.92 | 11,587,736 | +0.41(+0.40%) |
Jul 23, 2019 | 99.24 | 100.59 | 99.18 | 100.51 | 14,762,123 | +1.81(+1.83%) |
Jul 22, 2019 | 97.53 | 98.86 | 97.41 | 98.71 | 10,489,769 | +0.63(+0.64%) |
Jul 19, 2019 | 99.24 | 99.44 | 97.96 | 98.08 | 12,042,652 | -0.98(-0.99%) |
Jul 18, 2019 | 98.42 | 99.40 | 98.09 | 99.05 | 10,881,989 | +0.59(+0.60%) |
Jul 17, 2019 | 98.85 | 99.29 | 98.24 | 98.47 | 15,184,961 | -0.98(-0.98%) |
Jul 16, 2019 | 98.03 | 99.77 | 97.54 | 99.44 | 19,615,874 | +1.05(+1.07%) |
Jul 15, 2019 | 99.81 | 99.83 | 98.07 | 98.39 | 14,972,136 | -1.21(-1.21%) |
Jul 12, 2019 | 98.59 | 99.64 | 98.42 | 99.60 | 12,483,252 | +1.04(+1.05%) |
Jul 11, 2019 | 97.93 | 98.79 | 97.72 | 98.56 | 13,421,683 | +0.93(+0.96%) |
Jul 10, 2019 | 97.93 | 98.33 | 97.39 | 97.63 | 10,698,478 | -0.29(-0.29%) |
Jul 09, 2019 | 96.99 | 98.04 | 96.88 | 97.91 | 10,357,606 | +0.41(+0.43%) |
Jul 08, 2019 | 97.58 | 98.03 | 97.18 | 97.50 | 8,007,105 | -0.54(-0.55%) |
Jul 05, 2019 | 98.05 | 98.71 | 97.54 | 98.04 | 9,179,560 | +0.58(+0.59%) |
Jul 03, 2019 | 97.91 | 98.36 | 96.97 | 97.46 | 7,929,185 | -0.16(-0.16%) |
Jul 02, 2019 | 97.36 | 97.95 | 97.11 | 97.61 | 11,864,857 | +0.10(+0.11%) |
Jul 01, 2019 | 97.12 | 98.23 | 96.99 | 97.51 | 14,878,225 | +1.61(+1.68%) |
Jun 28, 2019 | 95.24 | 96.44 | 95.12 | 95.90 | 25,222,528 | +2.54(+2.72%) |
Jun 27, 2019 | 93.36 | 93.97 | 93.01 | 93.36 | 12,703,176 | +0.31(+0.33%) |
Jun 26, 2019 | 92.89 | 93.76 | 92.77 | 93.05 | 12,035,462 | +0.62(+0.67%) |
Jun 25, 2019 | 93.22 | 93.48 | 92.35 | 92.43 | 21,753,072 | -0.77(-0.83%) |
Jun 24, 2019 | 93.73 | 94.16 | 93.10 | 93.20 | 15,201,683 | -0.67(-0.71%) |
Jun 21, 2019 | 94.52 | 95.78 | 93.57 | 93.87 | 31,582,082 | -0.64(-0.68%) |
Jun 20, 2019 | 95.11 | 95.28 | 93.52 | 94.52 | 15,899,912 | +0.24(+0.25%) |
Jun 19, 2019 | 95.06 | 95.72 | 94.09 | 94.28 | 15,302,742 | -0.69(-0.72%) |
Jun 18, 2019 | 93.50 | 95.55 | 93.48 | 94.96 | 12,890,985 | +1.28(+1.36%) |
Jun 17, 2019 | 94.10 | 94.67 | 93.55 | 93.68 | 9,476,382 | -0.51(-0.55%) |
Jun 14, 2019 | 93.98 | 94.61 | 93.18 | 94.20 | 10,583,049 | +0.24(+0.26%) |
Jun 13, 2019 | 93.89 | 94.49 | 93.54 | 93.96 | 9,800,539 | +0.23(+0.25%) |
Jun 12, 2019 | 94.95 | 95.12 | 93.40 | 93.73 | 11,273,704 | -1.21(-1.27%) |
Jun 11, 2019 | 95.06 | 95.70 | 94.67 | 94.94 | 11,480,966 | +0.29(+0.31%) |
Jun 10, 2019 | 95.00 | 95.39 | 94.53 | 94.64 | 13,267,519 | +1.01(+1.08%) |
Jun 07, 2019 | 94.10 | 94.37 | 93.46 | 93.63 | 12,379,961 | -1.04(-1.10%) |
Jun 06, 2019 | 94.48 | 95.10 | 93.43 | 94.67 | 10,172,718 | +0.21(+0.22%) |
Jun 05, 2019 | 94.23 | 94.68 | 93.19 | 94.46 | 9,723,589 | +0.33(+0.36%) |
Jun 04, 2019 | 92.51 | 94.27 | 91.89 | 94.13 | 14,988,394 | +2.81(+3.08%) |