Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 98.50 | 99.55 | 97.56 | 99.42 | 531,600 | +1.39(+1.42%) |
Aug 29, 2019 | 98.32 | 99.54 | 97.50 | 98.03 | 530,469 | +0.66(+0.68%) |
Aug 28, 2019 | 97.21 | 98.20 | 96.99 | 97.37 | 438,210 | -0.56(-0.57%) |
Aug 27, 2019 | 99.16 | 100.00 | 96.97 | 97.93 | 686,613 | -1.23(-1.24%) |
Aug 26, 2019 | 98.06 | 99.32 | 96.90 | 99.16 | 406,790 | +1.57(+1.61%) |
Aug 23, 2019 | 97.98 | 100.26 | 97.07 | 97.59 | 680,600 | +0.35(+0.36%) |
Aug 22, 2019 | 98.56 | 98.56 | 96.48 | 97.24 | 378,224 | -1.11(-1.13%) |
Aug 21, 2019 | 97.73 | 98.85 | 96.73 | 98.35 | 345,156 | +1.32(+1.36%) |
Aug 20, 2019 | 99.10 | 99.36 | 96.73 | 97.03 | 427,845 | -1.69(-1.71%) |
Aug 19, 2019 | 98.00 | 99.46 | 97.67 | 98.72 | 808,370 | +1.48(+1.52%) |
Aug 16, 2019 | 95.90 | 97.28 | 95.00 | 97.24 | 413,400 | +2.36(+2.49%) |
Aug 15, 2019 | 95.11 | 96.22 | 94.39 | 94.88 | 610,426 | +0.50(+0.53%) |
Aug 14, 2019 | 93.46 | 95.58 | 92.49 | 94.38 | 587,060 | -0.43(-0.45%) |
Aug 13, 2019 | 94.22 | 96.50 | 92.56 | 94.81 | 399,556 | +0.02(+0.02%) |
Aug 12, 2019 | 94.92 | 95.70 | 93.92 | 94.79 | 292,811 | -0.71(-0.74%) |
Aug 09, 2019 | 96.94 | 97.46 | 94.29 | 95.50 | 569,000 | -2.35(-2.40%) |
Aug 08, 2019 | 95.21 | 98.12 | 94.12 | 97.85 | 565,107 | +3.38(+3.58%) |
Aug 07, 2019 | 95.52 | 95.52 | 93.41 | 94.47 | 636,045 | -0.48(-0.51%) |
Aug 06, 2019 | 93.81 | 95.62 | 93.04 | 94.95 | 714,626 | +1.95(+2.10%) |
Aug 05, 2019 | 92.77 | 93.43 | 90.95 | 93.00 | 853,266 | -1.05(-1.12%) |
Aug 02, 2019 | 95.56 | 96.54 | 92.84 | 94.05 | 553,500 | -1.42(-1.49%) |
Aug 01, 2019 | 96.91 | 99.34 | 95.16 | 95.47 | 746,960 | -0.92(-0.95%) |
Jul 31, 2019 | 96.00 | 99.38 | 95.34 | 96.39 | 1,185,975 | +0.44(+0.46%) |
Jul 30, 2019 | 91.75 | 97.62 | 91.36 | 95.95 | 3,916,950 | +8.98(+10.33%) |
Jul 29, 2019 | 87.57 | 88.24 | 85.20 | 86.97 | 1,021,314 | -0.51(-0.58%) |
Jul 26, 2019 | 85.79 | 87.94 | 85.19 | 87.48 | 525,600 | +2.24(+2.63%) |
Jul 25, 2019 | 86.47 | 86.47 | 84.17 | 85.24 | 558,007 | -0.96(-1.11%) |
Jul 24, 2019 | 85.45 | 86.61 | 83.83 | 86.20 | 549,604 | +0.49(+0.57%) |
Jul 23, 2019 | 87.00 | 87.42 | 85.19 | 85.71 | 551,653 | -1.12(-1.29%) |
Jul 22, 2019 | 86.07 | 87.50 | 85.89 | 86.83 | 405,507 | +1.12(+1.31%) |
Jul 19, 2019 | 88.78 | 89.10 | 85.28 | 85.71 | 573,000 | -2.80(-3.16%) |
Jul 18, 2019 | 87.83 | 89.23 | 87.83 | 88.51 | 620,373 | +0.39(+0.44%) |
Jul 17, 2019 | 87.37 | 88.77 | 86.53 | 88.12 | 497,936 | +1.03(+1.18%) |
Jul 16, 2019 | 87.94 | 88.18 | 86.39 | 87.09 | 548,444 | -0.46(-0.53%) |
Jul 15, 2019 | 86.33 | 88.50 | 86.00 | 87.55 | 487,878 | +1.85(+2.16%) |
Jul 12, 2019 | 85.85 | 86.82 | 84.73 | 85.70 | 413,900 | -0.25(-0.29%) |
Jul 11, 2019 | 87.83 | 88.28 | 84.80 | 85.95 | 501,255 | -1.17(-1.34%) |
Jul 10, 2019 | 86.52 | 87.99 | 85.14 | 87.12 | 512,719 | +0.19(+0.22%) |
Jul 09, 2019 | 83.66 | 87.54 | 83.66 | 86.93 | 767,539 | +2.69(+3.19%) |
Jul 08, 2019 | 84.21 | 85.41 | 83.75 | 84.24 | 479,907 | -0.95(-1.12%) |
Jul 05, 2019 | 85.36 | 87.10 | 84.94 | 85.19 | 331,800 | -0.61(-0.71%) |
Jul 03, 2019 | 84.59 | 86.09 | 84.00 | 85.80 | 427,700 | +1.98(+2.36%) |
Jul 02, 2019 | 85.11 | 85.55 | 83.19 | 83.82 | 465,344 | -1.39(-1.63%) |
Jul 01, 2019 | 85.33 | 85.89 | 83.79 | 85.21 | 562,557 | +0.78(+0.92%) |
Jun 28, 2019 | 82.72 | 84.86 | 82.11 | 84.43 | 827,500 | +2.03(+2.46%) |
Jun 27, 2019 | 79.62 | 82.66 | 79.48 | 82.40 | 702,519 | +2.49(+3.12%) |
Jun 26, 2019 | 80.97 | 81.72 | 79.06 | 79.91 | 721,349 | -0.92(-1.14%) |
Jun 25, 2019 | 83.75 | 84.34 | 80.32 | 80.83 | 949,297 | -3.67(-4.34%) |
Jun 24, 2019 | 85.25 | 85.94 | 84.40 | 84.50 | 442,464 | -0.50(-0.59%) |
Jun 21, 2019 | 84.99 | 85.39 | 83.51 | 85.00 | 1,138,600 | -0.17(-0.20%) |
Jun 20, 2019 | 86.48 | 87.17 | 84.67 | 85.17 | 487,853 | -0.25(-0.29%) |
Jun 19, 2019 | 85.93 | 86.83 | 84.91 | 85.42 | 428,159 | -0.34(-0.40%) |
Jun 18, 2019 | 86.56 | 88.29 | 85.52 | 85.76 | 483,568 | -0.26(-0.30%) |
Jun 17, 2019 | 85.00 | 86.58 | 84.55 | 86.02 | 587,985 | +2.10(+2.50%) |
Jun 14, 2019 | 83.94 | 84.52 | 82.77 | 83.92 | 509,200 | -0.16(-0.19%) |
Jun 13, 2019 | 84.02 | 84.42 | 81.62 | 84.08 | 497,209 | +0.53(+0.63%) |
Jun 12, 2019 | 82.02 | 83.64 | 81.33 | 83.55 | 400,717 | +1.19(+1.44%) |
Jun 11, 2019 | 82.70 | 83.06 | 81.43 | 82.36 | 351,181 | +0.30(+0.37%) |
Jun 10, 2019 | 82.71 | 83.85 | 81.95 | 82.06 | 271,380 | -0.35(-0.42%) |
Jun 07, 2019 | 81.24 | 82.46 | 80.46 | 82.41 | 425,200 | +1.58(+1.95%) |
Jun 06, 2019 | 81.87 | 82.47 | 79.49 | 80.83 | 541,339 | -1.02(-1.25%) |
Jun 05, 2019 | 84.59 | 84.65 | 81.08 | 81.85 | 817,388 | -2.36(-2.80%) |
Jun 04, 2019 | 82.90 | 84.72 | 82.35 | 84.21 | 561,269 | +2.05(+2.50%) |