Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 92.68 | 93.06 | 92.68 | 93.06 | 3,042,319 | +0.31(+0.33%) |
Aug 29, 2019 | 92.61 | 92.81 | 92.54 | 92.76 | 4,472,169 | +0.21(+0.23%) |
Aug 28, 2019 | 92.53 | 92.63 | 92.44 | 92.55 | 4,018,985 | +0.11(+0.11%) |
Aug 27, 2019 | 92.27 | 92.51 | 92.24 | 92.44 | 9,557,114 | +0.26(+0.28%) |
Aug 26, 2019 | 92.27 | 92.37 | 92.09 | 92.18 | 2,415,472 | -0.08(-0.09%) |
Aug 23, 2019 | 92.14 | 92.41 | 92.00 | 92.26 | 2,591,829 | +0.04(+0.04%) |
Aug 22, 2019 | 92.23 | 92.38 | 92.15 | 92.22 | 4,269,486 | +0.05(+0.05%) |
Aug 21, 2019 | 92.00 | 92.26 | 91.92 | 92.17 | 4,927,397 | +0.27(+0.29%) |
Aug 20, 2019 | 91.79 | 91.92 | 91.75 | 91.91 | 2,709,722 | +0.02(+0.03%) |
Aug 19, 2019 | 91.89 | 91.97 | 91.81 | 91.88 | 2,852,837 | -0.37(-0.40%) |
Aug 16, 2019 | 92.00 | 92.34 | 91.94 | 92.26 | 3,324,724 | +0.53(+0.57%) |
Aug 15, 2019 | 91.56 | 91.74 | 91.42 | 91.73 | 6,878,877 | +0.36(+0.40%) |
Aug 14, 2019 | 91.57 | 91.67 | 91.28 | 91.37 | 4,284,360 | -0.12(-0.13%) |
Aug 13, 2019 | 91.24 | 92.00 | 91.07 | 91.49 | 7,045,102 | -0.13(-0.14%) |
Aug 12, 2019 | 91.85 | 91.85 | 91.45 | 91.62 | 4,755,127 | -0.97(-1.05%) |
Aug 09, 2019 | 92.70 | 92.82 | 92.53 | 92.59 | 5,154,985 | -0.05(-0.05%) |
Aug 08, 2019 | 92.31 | 92.67 | 92.30 | 92.64 | 7,178,863 | +0.46(+0.50%) |
Aug 07, 2019 | 92.06 | 92.35 | 91.98 | 92.17 | 8,537,517 | +0.46(+0.50%) |
Aug 06, 2019 | 91.66 | 91.78 | 91.52 | 91.71 | 5,633,178 | +0.64(+0.70%) |
Aug 05, 2019 | 91.37 | 91.59 | 91.01 | 91.07 | 8,041,625 | -0.91(-0.99%) |
Aug 02, 2019 | 91.87 | 91.98 | 91.78 | 91.98 | 7,607,033 | -0.06(-0.06%) |
Aug 01, 2019 | 91.62 | 92.24 | 91.45 | 92.04 | 11,179,929 | +0.40(+0.43%) |
Jul 31, 2019 | 91.85 | 92.08 | 91.22 | 91.64 | 6,807,771 | -0.19(-0.21%) |
Jul 30, 2019 | 91.85 | 91.87 | 91.71 | 91.84 | 3,685,501 | -0.15(-0.17%) |
Jul 29, 2019 | 91.97 | 92.00 | 91.84 | 91.99 | 6,185,381 | -0.01(-0.01%) |
Jul 26, 2019 | 92.02 | 92.10 | 91.83 | 92.00 | 5,985,916 | -0.05(-0.05%) |
Jul 25, 2019 | 92.27 | 92.30 | 91.89 | 92.05 | 2,945,381 | -0.14(-0.15%) |
Jul 24, 2019 | 91.58 | 92.18 | 91.58 | 92.18 | 3,785,333 | +0.21(+0.23%) |
Jul 23, 2019 | 91.82 | 91.97 | 91.76 | 91.97 | 3,487,110 | +0.28(+0.31%) |
Jul 22, 2019 | 91.66 | 91.75 | 91.60 | 91.69 | 2,615,214 | +0.32(+0.35%) |
Jul 19, 2019 | 91.57 | 91.57 | 91.24 | 91.37 | 6,775,851 | -0.14(-0.15%) |
Jul 18, 2019 | 91.37 | 91.51 | 91.13 | 91.51 | 6,022,505 | +0.17(+0.19%) |
Jul 17, 2019 | 91.43 | 91.50 | 91.23 | 91.34 | 4,382,062 | +0.10(+0.11%) |
Jul 16, 2019 | 91.34 | 91.41 | 91.15 | 91.23 | 5,341,637 | -0.05(-0.05%) |
Jul 15, 2019 | 91.08 | 91.34 | 91.08 | 91.28 | 4,817,614 | +0.19(+0.20%) |
Jul 12, 2019 | 90.98 | 91.14 | 90.84 | 91.09 | 3,209,359 | +0.19(+0.20%) |
Jul 11, 2019 | 91.24 | 91.33 | 90.81 | 90.91 | 4,244,205 | -0.27(-0.29%) |
Jul 10, 2019 | 91.32 | 91.36 | 91.10 | 91.17 | 3,485,795 | +0.15(+0.16%) |
Jul 09, 2019 | 91.07 | 91.13 | 91.00 | 91.03 | 6,356,592 | -0.22(-0.24%) |
Jul 08, 2019 | 91.46 | 91.46 | 91.25 | 91.25 | 3,557,271 | -0.13(-0.14%) |
Jul 05, 2019 | 91.65 | 91.65 | 91.11 | 91.38 | 6,140,480 | -0.48(-0.52%) |
Jul 03, 2019 | 91.69 | 91.87 | 91.62 | 91.85 | 2,711,060 | +0.25(+0.27%) |
Jul 02, 2019 | 91.44 | 91.63 | 91.37 | 91.60 | 4,902,152 | +0.25(+0.28%) |
Jul 01, 2019 | 91.58 | 91.64 | 91.20 | 91.35 | 9,818,294 | +0.37(+0.41%) |
Jun 28, 2019 | 91.06 | 91.06 | 90.93 | 90.97 | 2,920,202 | +0.14(+0.15%) |
Jun 27, 2019 | 90.68 | 90.93 | 90.62 | 90.84 | 3,246,299 | +0.37(+0.41%) |
Jun 26, 2019 | 90.64 | 90.72 | 90.41 | 90.47 | 9,723,040 | +0.15(+0.17%) |
Jun 25, 2019 | 90.78 | 90.79 | 90.26 | 90.32 | 7,638,888 | -0.47(-0.51%) |
Jun 24, 2019 | 90.89 | 90.93 | 90.73 | 90.78 | 2,853,239 | +0.18(+0.20%) |
Jun 21, 2019 | 90.98 | 91.14 | 90.61 | 90.61 | 8,784,516 | -0.89(-0.97%) |
Jun 20, 2019 | 91.46 | 91.50 | 91.26 | 91.50 | 7,004,555 | +0.41(+0.45%) |
Jun 19, 2019 | 90.20 | 91.10 | 90.07 | 91.09 | 6,672,823 | +0.79(+0.87%) |
Jun 18, 2019 | 90.05 | 90.30 | 90.04 | 90.30 | 7,293,303 | +0.91(+1.02%) |
Jun 17, 2019 | 89.36 | 89.45 | 89.22 | 89.39 | 2,679,128 | +0.04(+0.04%) |
Jun 14, 2019 | 89.32 | 89.37 | 89.28 | 89.35 | 3,058,927 | -0.07(-0.08%) |
Jun 13, 2019 | 89.26 | 89.42 | 89.19 | 89.42 | 3,736,587 | +0.20(+0.22%) |
Jun 12, 2019 | 89.37 | 89.40 | 89.15 | 89.22 | 3,036,690 | -0.07(-0.08%) |
Jun 11, 2019 | 89.42 | 89.51 | 89.30 | 89.30 | 2,393,319 | -0.12(-0.13%) |
Jun 10, 2019 | 89.43 | 89.55 | 89.40 | 89.42 | 2,728,667 | -0.11(-0.13%) |
Jun 07, 2019 | 89.19 | 89.62 | 89.14 | 89.53 | 5,073,680 | +0.54(+0.60%) |
Jun 06, 2019 | 88.77 | 89.02 | 88.75 | 88.99 | 3,678,552 | +0.34(+0.38%) |
Jun 05, 2019 | 88.76 | 88.85 | 88.55 | 88.65 | 3,864,889 | +0.28(+0.32%) |
Jun 04, 2019 | 88.02 | 88.46 | 88.00 | 88.37 | 6,768,070 | +0.53(+0.60%) |