Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.76 | 97.50 | 95.27 | 95.45 | 5,955,826 | -0.79(-0.82%) |
Aug 29, 2019 | 96.30 | 96.80 | 95.36 | 96.25 | 5,828,453 | +1.36(+1.44%) |
Aug 28, 2019 | 93.34 | 95.17 | 93.19 | 94.88 | 7,447,526 | +1.52(+1.62%) |
Aug 27, 2019 | 93.64 | 93.72 | 92.98 | 93.37 | 5,965,869 | -0.06(-0.07%) |
Aug 26, 2019 | 93.56 | 94.30 | 92.54 | 93.43 | 6,261,662 | +1.14(+1.24%) |
Aug 23, 2019 | 93.43 | 94.47 | 92.07 | 92.29 | 10,090,770 | -2.52(-2.66%) |
Aug 22, 2019 | 93.98 | 94.99 | 92.19 | 94.81 | 19,184,546 | +2.96(+3.22%) |
Aug 21, 2019 | 89.06 | 92.19 | 87.51 | 91.85 | 46,496,336 | +15.58(+20.43%) |
Aug 20, 2019 | 76.90 | 77.69 | 76.27 | 76.27 | 9,872,463 | -0.35(-0.45%) |
Aug 19, 2019 | 76.55 | 76.89 | 75.85 | 76.62 | 8,309,549 | +2.10(+2.81%) |
Aug 16, 2019 | 73.72 | 74.74 | 73.60 | 74.52 | 5,492,857 | +1.46(+2.00%) |
Aug 15, 2019 | 73.77 | 74.38 | 72.58 | 73.06 | 6,089,205 | +0.59(+0.82%) |
Aug 14, 2019 | 72.44 | 73.65 | 71.82 | 72.47 | 7,922,482 | -2.08(-2.79%) |
Aug 13, 2019 | 72.21 | 76.67 | 71.87 | 74.55 | 9,530,474 | +1.95(+2.68%) |
Aug 12, 2019 | 71.97 | 72.70 | 71.73 | 72.60 | 5,471,046 | -0.33(-0.45%) |
Aug 09, 2019 | 73.89 | 74.66 | 72.61 | 72.93 | 5,611,844 | -1.23(-1.66%) |
Aug 08, 2019 | 74.10 | 74.89 | 73.43 | 74.16 | 5,044,401 | +0.70(+0.95%) |
Aug 07, 2019 | 72.51 | 73.67 | 71.80 | 73.46 | 5,380,923 | +0.21(+0.29%) |
Aug 06, 2019 | 71.82 | 73.64 | 71.48 | 73.25 | 6,267,278 | +1.75(+2.45%) |
Aug 05, 2019 | 71.95 | 72.19 | 70.82 | 71.50 | 8,198,550 | -0.65(-0.90%) |
Aug 02, 2019 | 72.79 | 73.21 | 72.08 | 72.14 | 5,801,908 | -0.97(-1.33%) |
Aug 01, 2019 | 76.28 | 77.03 | 71.71 | 73.12 | 8,016,297 | -3.35(-4.38%) |
Jul 31, 2019 | 76.84 | 77.44 | 75.96 | 76.46 | 5,051,690 | -0.42(-0.55%) |
Jul 30, 2019 | 77.23 | 77.25 | 76.30 | 76.89 | 3,088,644 | -0.31(-0.40%) |
Jul 29, 2019 | 77.13 | 77.40 | 76.69 | 77.20 | 3,761,463 | +0.15(+0.20%) |
Jul 26, 2019 | 77.74 | 77.74 | 76.43 | 77.05 | 6,006,887 | -0.81(-1.03%) |
Jul 25, 2019 | 78.60 | 78.79 | 77.37 | 77.85 | 4,072,159 | -0.99(-1.26%) |
Jul 24, 2019 | 77.89 | 79.21 | 77.62 | 78.84 | 3,621,265 | +0.49(+0.62%) |
Jul 23, 2019 | 77.66 | 78.37 | 76.72 | 78.36 | 4,863,455 | +1.17(+1.51%) |
Jul 22, 2019 | 78.10 | 78.44 | 76.89 | 77.19 | 3,215,755 | -0.70(-0.90%) |
Jul 19, 2019 | 78.62 | 78.89 | 77.88 | 77.89 | 3,864,887 | -0.43(-0.55%) |
Jul 18, 2019 | 77.44 | 78.34 | 77.02 | 78.32 | 4,348,001 | +0.57(+0.73%) |
Jul 17, 2019 | 77.92 | 77.98 | 77.18 | 77.75 | 4,147,093 | -0.40(-0.51%) |
Jul 16, 2019 | 77.36 | 78.60 | 77.08 | 78.15 | 5,962,468 | +1.34(+1.74%) |
Jul 15, 2019 | 77.48 | 78.06 | 76.51 | 76.82 | 3,586,789 | -0.65(-0.83%) |
Jul 12, 2019 | 77.04 | 78.66 | 76.75 | 77.46 | 5,346,976 | +0.94(+1.23%) |
Jul 11, 2019 | 76.46 | 77.19 | 76.16 | 76.52 | 5,996,530 | +0.55(+0.72%) |
Jul 10, 2019 | 77.74 | 77.88 | 75.82 | 75.97 | 6,371,262 | -1.85(-2.38%) |
Jul 09, 2019 | 78.29 | 79.12 | 77.70 | 77.82 | 4,504,941 | -0.86(-1.09%) |
Jul 08, 2019 | 78.36 | 79.12 | 77.83 | 78.68 | 5,349,745 | +0.24(+0.30%) |
Jul 05, 2019 | 77.66 | 78.57 | 77.38 | 78.44 | 2,296,129 | +0.65(+0.84%) |
Jul 03, 2019 | 77.43 | 77.86 | 77.36 | 77.79 | 1,732,154 | +0.76(+0.99%) |
Jul 02, 2019 | 76.91 | 77.04 | 76.32 | 77.03 | 2,625,584 | +0.09(+0.12%) |
Jul 01, 2019 | 77.48 | 78.62 | 76.12 | 76.94 | 5,404,303 | +0.29(+0.38%) |
Jun 28, 2019 | 75.89 | 77.11 | 75.89 | 76.65 | 5,970,953 | +0.65(+0.86%) |
Jun 27, 2019 | 75.76 | 76.28 | 75.48 | 75.99 | 3,323,932 | +0.25(+0.33%) |
Jun 26, 2019 | 76.16 | 76.64 | 75.69 | 75.74 | 3,365,093 | -0.10(-0.13%) |
Jun 25, 2019 | 77.12 | 77.21 | 75.72 | 75.84 | 5,718,559 | -0.90(-1.18%) |
Jun 24, 2019 | 77.40 | 77.87 | 76.51 | 76.74 | 3,456,732 | -0.78(-1.00%) |
Jun 21, 2019 | 76.43 | 78.40 | 76.16 | 77.52 | 8,867,557 | +1.23(+1.61%) |
Jun 20, 2019 | 76.69 | 76.72 | 75.65 | 76.29 | 4,310,539 | +0.04(+0.06%) |
Jun 19, 2019 | 76.59 | 76.77 | 75.78 | 76.25 | 4,619,758 | -0.27(-0.36%) |
Jun 18, 2019 | 77.44 | 77.53 | 76.36 | 76.52 | 4,959,458 | -0.59(-0.77%) |
Jun 17, 2019 | 77.40 | 77.52 | 76.36 | 77.12 | 4,739,688 | -0.58(-0.74%) |
Jun 14, 2019 | 78.17 | 78.52 | 77.23 | 77.69 | 4,859,952 | -0.32(-0.41%) |
Jun 13, 2019 | 78.28 | 78.89 | 77.85 | 78.01 | 3,616,015 | -0.10(-0.12%) |
Jun 12, 2019 | 77.77 | 78.22 | 77.51 | 78.11 | 4,124,975 | +0.36(+0.47%) |
Jun 11, 2019 | 77.88 | 78.44 | 77.55 | 77.74 | 4,842,050 | +0.27(+0.34%) |
Jun 10, 2019 | 77.29 | 77.86 | 77.12 | 77.48 | 3,411,949 | +0.62(+0.81%) |
Jun 07, 2019 | 76.34 | 77.37 | 76.15 | 76.86 | 5,891,741 | +1.02(+1.34%) |
Jun 06, 2019 | 75.65 | 76.14 | 74.96 | 75.84 | 5,150,893 | +0.19(+0.25%) |
Jun 05, 2019 | 76.44 | 77.36 | 75.34 | 75.66 | 7,621,142 | -0.32(-0.42%) |
Jun 04, 2019 | 73.76 | 76.07 | 73.67 | 75.97 | 8,985,807 | +2.57(+3.50%) |