Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 97.08 | 97.88 | 95.78 | 96.86 | 1,305,100 | +0.04(+0.04%) |
Aug 29, 2019 | 97.35 | 97.78 | 95.17 | 96.82 | 1,520,521 | +0.73(+0.76%) |
Aug 28, 2019 | 94.36 | 96.58 | 93.05 | 96.09 | 1,954,924 | +1.58(+1.67%) |
Aug 27, 2019 | 95.23 | 95.88 | 93.88 | 94.51 | 1,907,816 | -0.66(-0.69%) |
Aug 26, 2019 | 94.17 | 95.66 | 93.26 | 95.17 | 2,643,255 | +1.99(+2.14%) |
Aug 23, 2019 | 97.48 | 98.67 | 92.60 | 93.18 | 5,116,700 | -7.17(-7.14%) |
Aug 22, 2019 | 94.44 | 101.58 | 91.60 | 100.35 | 11,178,053 | +11.21(+12.58%) |
Aug 21, 2019 | 88.55 | 89.22 | 88.16 | 89.14 | 2,495,352 | +1.84(+2.11%) |
Aug 20, 2019 | 87.11 | 88.47 | 86.24 | 87.30 | 2,137,691 | -0.07(-0.08%) |
Aug 19, 2019 | 86.72 | 88.05 | 86.72 | 87.37 | 1,035,584 | +1.68(+1.96%) |
Aug 16, 2019 | 84.40 | 86.03 | 84.00 | 85.69 | 966,300 | +2.35(+2.82%) |
Aug 15, 2019 | 84.14 | 84.50 | 82.41 | 83.34 | 1,790,489 | -0.67(-0.80%) |
Aug 14, 2019 | 86.82 | 87.02 | 83.62 | 84.01 | 1,595,245 | -4.46(-5.04%) |
Aug 13, 2019 | 85.55 | 89.07 | 85.55 | 88.47 | 1,372,285 | +2.22(+2.57%) |
Aug 12, 2019 | 86.60 | 87.38 | 86.06 | 86.25 | 659,905 | -1.14(-1.30%) |
Aug 09, 2019 | 88.42 | 88.52 | 86.39 | 87.39 | 1,117,100 | -1.87(-2.10%) |
Aug 08, 2019 | 86.92 | 89.30 | 86.67 | 89.26 | 1,237,195 | +4.03(+4.73%) |
Aug 07, 2019 | 84.45 | 85.46 | 83.69 | 85.23 | 1,054,750 | -0.65(-0.76%) |
Aug 06, 2019 | 84.59 | 86.02 | 83.98 | 85.88 | 949,965 | +2.34(+2.80%) |
Aug 05, 2019 | 85.29 | 86.00 | 82.72 | 83.54 | 1,453,896 | -4.56(-5.18%) |
Aug 02, 2019 | 89.00 | 89.00 | 86.03 | 88.10 | 1,149,200 | -1.49(-1.66%) |
Aug 01, 2019 | 89.34 | 92.79 | 89.16 | 89.59 | 1,129,521 | +0.07(+0.08%) |
Jul 31, 2019 | 91.17 | 91.28 | 88.41 | 89.52 | 1,431,778 | -1.69(-1.85%) |
Jul 30, 2019 | 89.85 | 91.65 | 89.51 | 91.21 | 827,535 | +0.95(+1.05%) |
Jul 29, 2019 | 91.00 | 91.00 | 89.41 | 90.26 | 572,361 | -0.54(-0.59%) |
Jul 26, 2019 | 91.45 | 91.92 | 90.44 | 90.80 | 965,300 | +0.05(+0.06%) |
Jul 25, 2019 | 93.00 | 93.00 | 90.47 | 90.75 | 1,798,398 | -2.96(-3.16%) |
Jul 24, 2019 | 89.39 | 93.86 | 89.20 | 93.71 | 2,062,989 | +4.93(+5.55%) |
Jul 23, 2019 | 87.67 | 89.00 | 87.39 | 88.78 | 665,481 | +1.35(+1.54%) |
Jul 22, 2019 | 85.62 | 87.94 | 85.62 | 87.43 | 956,220 | -0.03(-0.03%) |
Jul 19, 2019 | 87.74 | 88.29 | 87.42 | 87.46 | 892,100 | +0.08(+0.09%) |
Jul 18, 2019 | 87.75 | 87.94 | 86.51 | 87.38 | 916,070 | -0.84(-0.95%) |
Jul 17, 2019 | 89.20 | 89.38 | 88.08 | 88.22 | 1,138,968 | -1.20(-1.34%) |
Jul 16, 2019 | 90.83 | 90.93 | 89.16 | 89.42 | 815,611 | -1.59(-1.75%) |
Jul 15, 2019 | 91.50 | 91.61 | 90.18 | 91.01 | 772,025 | -0.36(-0.39%) |
Jul 12, 2019 | 89.68 | 91.55 | 89.35 | 91.37 | 938,700 | +1.61(+1.79%) |
Jul 11, 2019 | 89.25 | 89.88 | 88.55 | 89.76 | 1,345,297 | +0.81(+0.91%) |
Jul 10, 2019 | 90.71 | 91.73 | 88.92 | 88.95 | 1,813,691 | -1.10(-1.22%) |
Jul 09, 2019 | 89.70 | 90.39 | 89.02 | 90.05 | 1,739,732 | +0.22(+0.24%) |
Jul 08, 2019 | 90.52 | 90.81 | 89.66 | 89.83 | 1,162,153 | -1.64(-1.79%) |
Jul 05, 2019 | 90.50 | 91.50 | 89.01 | 91.47 | 1,032,900 | +0.11(+0.12%) |
Jul 03, 2019 | 90.85 | 91.44 | 89.93 | 91.36 | 756,400 | +0.51(+0.56%) |
Jul 02, 2019 | 92.50 | 92.50 | 89.58 | 90.85 | 2,096,308 | -1.98(-2.13%) |
Jul 01, 2019 | 91.90 | 94.52 | 91.50 | 92.83 | 3,011,390 | +3.02(+3.36%) |
Jun 28, 2019 | 87.32 | 89.99 | 86.56 | 89.81 | 7,289,900 | +2.69(+3.09%) |
Jun 27, 2019 | 87.58 | 88.11 | 87.05 | 87.12 | 1,313,818 | -0.11(-0.13%) |
Jun 26, 2019 | 86.01 | 88.01 | 85.85 | 87.23 | 1,494,020 | +2.01(+2.36%) |
Jun 25, 2019 | 86.12 | 86.25 | 84.78 | 85.22 | 1,404,245 | -1.23(-1.42%) |
Jun 24, 2019 | 86.27 | 86.66 | 85.61 | 86.45 | 1,277,190 | +0.03(+0.03%) |
Jun 21, 2019 | 88.00 | 88.00 | 86.30 | 86.42 | 2,073,500 | -1.98(-2.24%) |
Jun 20, 2019 | 87.62 | 88.60 | 87.57 | 88.40 | 1,863,753 | +1.61(+1.86%) |
Jun 19, 2019 | 86.00 | 86.94 | 85.78 | 86.79 | 1,393,841 | +0.79(+0.92%) |
Jun 18, 2019 | 83.81 | 86.06 | 83.65 | 86.00 | 1,319,950 | +2.66(+3.19%) |
Jun 17, 2019 | 83.80 | 84.81 | 83.22 | 83.34 | 1,331,587 | -0.49(-0.58%) |
Jun 14, 2019 | 84.24 | 84.43 | 82.92 | 83.83 | 1,726,600 | -1.00(-1.18%) |
Jun 13, 2019 | 84.41 | 85.33 | 84.28 | 84.83 | 2,098,167 | +0.47(+0.56%) |
Jun 12, 2019 | 83.67 | 84.46 | 83.13 | 84.36 | 1,424,872 | +0.69(+0.82%) |
Jun 11, 2019 | 82.93 | 83.77 | 82.57 | 83.67 | 2,451,533 | +1.31(+1.59%) |
Jun 10, 2019 | 82.81 | 83.58 | 82.22 | 82.36 | 1,641,566 | +0.23(+0.28%) |
Jun 07, 2019 | 80.10 | 82.34 | 79.94 | 82.13 | 1,954,600 | +2.21(+2.77%) |
Jun 06, 2019 | 79.35 | 80.08 | 77.77 | 79.92 | 2,314,874 | +0.84(+1.06%) |
Jun 05, 2019 | 78.74 | 79.53 | 78.00 | 79.08 | 2,514,127 | +0.92(+1.18%) |
Jun 04, 2019 | 75.25 | 78.37 | 75.15 | 78.16 | 2,413,399 | +3.95(+5.32%) |