Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.00 | 90.46 | 88.30 | 89.95 | 261,000 | +0.07(+0.08%) |
Aug 29, 2019 | 89.72 | 90.56 | 89.23 | 89.88 | 187,983 | +1.07(+1.20%) |
Aug 28, 2019 | 88.88 | 89.34 | 87.55 | 88.81 | 280,453 | +0.08(+0.09%) |
Aug 27, 2019 | 90.74 | 91.18 | 88.30 | 88.73 | 362,178 | -1.21(-1.35%) |
Aug 26, 2019 | 90.62 | 90.62 | 88.97 | 89.94 | 208,688 | +0.46(+0.51%) |
Aug 23, 2019 | 91.41 | 92.33 | 89.03 | 89.48 | 349,800 | -2.34(-2.55%) |
Aug 22, 2019 | 91.04 | 92.24 | 90.23 | 91.82 | 274,215 | +1.08(+1.19%) |
Aug 21, 2019 | 91.42 | 91.68 | 90.34 | 90.74 | 367,455 | +0.24(+0.27%) |
Aug 20, 2019 | 91.24 | 91.24 | 89.82 | 90.50 | 360,292 | -1.01(-1.10%) |
Aug 19, 2019 | 93.63 | 93.63 | 91.39 | 91.51 | 317,953 | -0.93(-1.01%) |
Aug 16, 2019 | 91.43 | 92.66 | 91.39 | 92.44 | 378,100 | +1.73(+1.91%) |
Aug 15, 2019 | 88.45 | 91.09 | 87.16 | 90.71 | 385,471 | +2.61(+2.96%) |
Aug 14, 2019 | 87.96 | 89.23 | 87.56 | 88.10 | 400,227 | -1.59(-1.77%) |
Aug 13, 2019 | 86.22 | 89.73 | 86.05 | 89.69 | 586,719 | +3.50(+4.06%) |
Aug 12, 2019 | 86.51 | 87.90 | 85.31 | 86.19 | 485,557 | -0.87(-1.00%) |
Aug 09, 2019 | 85.42 | 87.69 | 85.18 | 87.06 | 719,800 | +1.05(+1.22%) |
Aug 08, 2019 | 79.02 | 89.39 | 79.02 | 86.01 | 1,164,310 | +11.32(+15.16%) |
Aug 07, 2019 | 73.98 | 75.69 | 73.87 | 74.69 | 361,265 | +0.04(+0.05%) |
Aug 06, 2019 | 74.55 | 76.83 | 74.39 | 74.65 | 361,007 | +0.83(+1.12%) |
Aug 05, 2019 | 75.15 | 75.15 | 72.65 | 73.82 | 496,561 | -3.01(-3.92%) |
Aug 02, 2019 | 76.91 | 77.95 | 76.24 | 76.83 | 361,700 | -0.43(-0.56%) |
Aug 01, 2019 | 79.80 | 81.08 | 77.13 | 77.26 | 847,570 | -2.61(-3.27%) |
Jul 31, 2019 | 80.44 | 81.10 | 78.22 | 79.87 | 412,530 | -0.62(-0.77%) |
Jul 30, 2019 | 80.16 | 81.00 | 79.52 | 80.49 | 281,830 | +0.33(+0.41%) |
Jul 29, 2019 | 80.11 | 80.28 | 77.39 | 80.16 | 285,528 | +0.09(+0.11%) |
Jul 26, 2019 | 79.26 | 80.35 | 79.05 | 80.07 | 409,000 | +1.24(+1.57%) |
Jul 25, 2019 | 79.59 | 79.94 | 78.82 | 78.83 | 342,423 | -0.87(-1.09%) |
Jul 24, 2019 | 78.91 | 80.00 | 78.64 | 79.70 | 208,326 | +0.66(+0.84%) |
Jul 23, 2019 | 80.60 | 80.74 | 78.37 | 79.04 | 335,447 | -1.20(-1.50%) |
Jul 22, 2019 | 79.95 | 80.98 | 79.95 | 80.24 | 251,756 | +0.26(+0.33%) |
Jul 19, 2019 | 81.10 | 81.80 | 79.89 | 79.98 | 189,400 | -0.98(-1.21%) |
Jul 18, 2019 | 80.49 | 81.12 | 79.60 | 80.96 | 348,313 | +0.22(+0.27%) |
Jul 17, 2019 | 80.73 | 81.47 | 80.21 | 80.74 | 299,341 | +0.09(+0.11%) |
Jul 16, 2019 | 80.58 | 81.35 | 80.12 | 80.65 | 480,577 | +0.02(+0.02%) |
Jul 15, 2019 | 81.08 | 81.35 | 80.29 | 80.63 | 425,058 | -0.55(-0.68%) |
Jul 12, 2019 | 80.00 | 81.54 | 79.50 | 81.18 | 459,100 | +1.37(+1.72%) |
Jul 11, 2019 | 80.33 | 80.99 | 79.03 | 79.81 | 515,887 | -0.06(-0.08%) |
Jul 10, 2019 | 79.57 | 80.58 | 79.16 | 79.87 | 699,525 | +0.77(+0.97%) |
Jul 09, 2019 | 76.86 | 79.74 | 76.53 | 79.10 | 606,971 | +1.87(+2.42%) |
Jul 08, 2019 | 77.04 | 77.64 | 76.05 | 77.23 | 574,512 | -0.06(-0.08%) |
Jul 05, 2019 | 77.76 | 78.07 | 76.33 | 77.29 | 141,300 | -1.10(-1.40%) |
Jul 03, 2019 | 77.13 | 78.98 | 77.03 | 78.39 | 240,600 | +1.26(+1.63%) |
Jul 02, 2019 | 76.79 | 77.13 | 75.77 | 77.13 | 314,743 | +0.34(+0.44%) |
Jul 01, 2019 | 77.55 | 77.96 | 75.33 | 76.79 | 443,814 | +0.43(+0.56%) |
Jun 28, 2019 | 76.71 | 77.57 | 75.66 | 76.36 | 968,900 | -0.01(-0.01%) |
Jun 27, 2019 | 74.82 | 76.42 | 74.74 | 76.37 | 205,234 | +1.79(+2.40%) |
Jun 26, 2019 | 74.91 | 76.10 | 74.39 | 74.58 | 317,585 | +0.21(+0.28%) |
Jun 25, 2019 | 75.52 | 75.79 | 73.76 | 74.37 | 303,635 | -1.14(-1.51%) |
Jun 24, 2019 | 77.95 | 78.00 | 75.38 | 75.51 | 334,723 | -2.29(-2.94%) |
Jun 21, 2019 | 77.66 | 78.79 | 77.40 | 77.80 | 1,018,400 | -0.34(-0.44%) |
Jun 20, 2019 | 78.96 | 79.57 | 77.51 | 78.14 | 355,616 | -0.16(-0.20%) |
Jun 19, 2019 | 76.92 | 78.42 | 76.52 | 78.30 | 503,388 | +1.80(+2.35%) |
Jun 18, 2019 | 77.37 | 77.90 | 76.31 | 76.50 | 372,079 | -0.12(-0.16%) |
Jun 17, 2019 | 75.75 | 78.36 | 75.44 | 76.62 | 772,602 | +1.46(+1.94%) |
Jun 14, 2019 | 73.30 | 76.25 | 73.30 | 75.16 | 403,000 | +1.72(+2.34%) |
Jun 13, 2019 | 74.26 | 74.61 | 72.76 | 73.44 | 584,203 | -0.55(-0.74%) |
Jun 12, 2019 | 71.16 | 74.05 | 71.16 | 73.99 | 671,133 | +2.68(+3.76%) |
Jun 11, 2019 | 72.00 | 72.61 | 70.58 | 71.31 | 526,895 | -0.37(-0.52%) |
Jun 10, 2019 | 69.57 | 71.76 | 68.75 | 71.68 | 880,490 | +3.01(+4.38%) |
Jun 07, 2019 | 70.90 | 71.53 | 68.59 | 68.67 | 767,000 | -1.67(-2.37%) |
Jun 06, 2019 | 69.75 | 70.98 | 68.42 | 70.34 | 3,647,317 | -0.07(-0.10%) |
Jun 05, 2019 | 69.60 | 70.94 | 67.60 | 70.41 | 1,141,018 | -2.43(-3.34%) |
Jun 04, 2019 | 69.93 | 72.96 | 68.98 | 72.84 | 677,343 | +3.86(+5.60%) |