Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 92.12 | 92.57 | 90.98 | 91.28 | 1,188,084 | -0.17(-0.18%) |
Aug 29, 2019 | 91.62 | 92.45 | 91.36 | 91.44 | 956,921 | +0.62(+0.69%) |
Aug 28, 2019 | 89.92 | 91.05 | 89.54 | 90.82 | 1,289,455 | +0.77(+0.86%) |
Aug 27, 2019 | 91.14 | 91.26 | 89.88 | 90.05 | 2,405,445 | -0.51(-0.57%) |
Aug 26, 2019 | 90.81 | 90.96 | 89.74 | 90.56 | 1,352,325 | +0.56(+0.63%) |
Aug 23, 2019 | 91.06 | 92.08 | 89.56 | 90.00 | 2,226,191 | -1.31(-1.44%) |
Aug 22, 2019 | 90.93 | 91.70 | 90.26 | 91.31 | 1,636,256 | +0.78(+0.86%) |
Aug 21, 2019 | 92.49 | 92.49 | 90.18 | 90.53 | 1,771,320 | -1.10(-1.20%) |
Aug 20, 2019 | 92.11 | 92.62 | 91.50 | 91.63 | 2,426,312 | -0.72(-0.78%) |
Aug 19, 2019 | 93.29 | 93.75 | 92.34 | 92.35 | 1,069,698 | +0.44(+0.48%) |
Aug 16, 2019 | 91.40 | 92.31 | 91.11 | 91.91 | 1,451,102 | +1.38(+1.53%) |
Aug 15, 2019 | 91.25 | 91.72 | 89.87 | 90.52 | 2,197,398 | -0.40(-0.43%) |
Aug 14, 2019 | 92.75 | 92.85 | 90.08 | 90.92 | 2,592,192 | -3.21(-3.41%) |
Aug 13, 2019 | 92.71 | 95.16 | 92.55 | 94.13 | 2,033,542 | +1.36(+1.47%) |
Aug 12, 2019 | 93.87 | 94.13 | 92.53 | 92.77 | 966,810 | -1.68(-1.78%) |
Aug 09, 2019 | 94.38 | 94.94 | 93.41 | 94.45 | 1,476,908 | -0.19(-0.20%) |
Aug 08, 2019 | 92.42 | 94.77 | 92.41 | 94.63 | 1,970,400 | +2.49(+2.70%) |
Aug 07, 2019 | 90.07 | 92.53 | 89.51 | 92.14 | 2,584,705 | +0.83(+0.91%) |
Aug 06, 2019 | 90.59 | 92.16 | 89.79 | 91.32 | 3,312,148 | +1.19(+1.32%) |
Aug 05, 2019 | 90.95 | 91.03 | 88.98 | 90.12 | 3,063,670 | -2.53(-2.73%) |
Aug 02, 2019 | 93.66 | 94.04 | 92.34 | 92.65 | 1,779,925 | -1.32(-1.41%) |
Aug 01, 2019 | 95.14 | 95.97 | 93.56 | 93.97 | 1,899,482 | -1.28(-1.35%) |
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,495 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,761 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,894,004 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,889 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.10 | 2,087,344 | +1.08(+1.14%) |
Jul 24, 2019 | 94.31 | 94.92 | 91.25 | 94.03 | 3,023,269 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,878 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.58 | 91.50 | 91.99 | 3,122,629 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,187 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.79 | 1,752,967 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,069 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,139 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,452 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,701 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,303 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,503 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,284 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,230 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,492 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,378 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,371 | +1.08(+1.10%) |
Jul 01, 2019 | 97.67 | 98.00 | 96.80 | 97.97 | 3,021,231 | +1.54(+1.60%) |
Jun 28, 2019 | 95.36 | 96.43 | 95.26 | 96.43 | 3,649,354 | +1.19(+1.25%) |
Jun 27, 2019 | 93.60 | 95.58 | 93.44 | 95.23 | 1,589,902 | +1.98(+2.13%) |
Jun 26, 2019 | 92.43 | 93.59 | 92.01 | 93.25 | 1,658,904 | +1.25(+1.36%) |
Jun 25, 2019 | 94.22 | 94.49 | 91.76 | 92.00 | 2,352,472 | -2.23(-2.37%) |
Jun 24, 2019 | 95.01 | 95.14 | 93.80 | 94.23 | 1,306,685 | -0.62(-0.66%) |
Jun 21, 2019 | 95.26 | 95.73 | 94.79 | 94.85 | 2,136,620 | -0.72(-0.75%) |
Jun 20, 2019 | 94.42 | 95.79 | 94.29 | 95.57 | 2,200,303 | +1.10(+1.16%) |
Jun 19, 2019 | 93.62 | 94.77 | 93.29 | 94.47 | 1,583,280 | +0.65(+0.69%) |
Jun 18, 2019 | 92.56 | 94.01 | 92.28 | 93.82 | 1,664,585 | +1.86(+2.03%) |
Jun 17, 2019 | 92.06 | 92.41 | 91.46 | 91.96 | 963,317 | -0.21(-0.22%) |
Jun 14, 2019 | 91.69 | 92.36 | 91.17 | 92.16 | 899,085 | +0.38(+0.42%) |
Jun 13, 2019 | 92.30 | 92.50 | 91.40 | 91.78 | 1,139,430 | -0.32(-0.34%) |
Jun 12, 2019 | 92.73 | 93.38 | 91.99 | 92.10 | 906,661 | -0.57(-0.62%) |
Jun 11, 2019 | 92.58 | 93.55 | 91.94 | 92.67 | 1,123,815 | +0.89(+0.97%) |
Jun 10, 2019 | 91.67 | 92.91 | 91.59 | 91.78 | 1,870,490 | +0.51(+0.56%) |
Jun 07, 2019 | 90.16 | 92.12 | 90.16 | 91.27 | 1,807,293 | +1.49(+1.66%) |
Jun 06, 2019 | 89.06 | 89.86 | 88.96 | 89.78 | 1,394,904 | +0.99(+1.11%) |
Jun 05, 2019 | 89.24 | 89.77 | 88.42 | 88.79 | 1,801,497 | -0.32(-0.35%) |
Jun 04, 2019 | 88.28 | 89.13 | 87.72 | 89.11 | 2,309,191 | +1.86(+2.14%) |