Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 91.73 | 92.39 | 91.19 | 91.88 | 1,737,781 | +0.64(+0.70%) |
Aug 29, 2019 | 91.49 | 91.92 | 90.81 | 91.24 | 2,652,337 | +0.62(+0.68%) |
Aug 28, 2019 | 91.96 | 92.23 | 89.81 | 90.62 | 3,782,953 | -1.63(-1.76%) |
Aug 27, 2019 | 92.92 | 94.44 | 92.25 | 92.25 | 3,847,197 | -0.31(-0.34%) |
Aug 26, 2019 | 91.96 | 92.71 | 91.45 | 92.56 | 2,976,812 | +1.44(+1.58%) |
Aug 23, 2019 | 92.77 | 93.89 | 90.83 | 91.12 | 4,296,070 | -1.68(-1.81%) |
Aug 22, 2019 | 92.62 | 93.12 | 90.93 | 92.80 | 2,771,838 | +0.57(+0.62%) |
Aug 21, 2019 | 91.75 | 93.15 | 90.84 | 92.23 | 3,066,309 | +1.31(+1.45%) |
Aug 20, 2019 | 88.83 | 91.77 | 88.54 | 90.91 | 4,413,042 | +1.76(+1.97%) |
Aug 19, 2019 | 89.48 | 89.93 | 88.38 | 89.16 | 2,561,338 | +1.32(+1.51%) |
Aug 16, 2019 | 86.85 | 88.64 | 86.37 | 87.83 | 2,898,850 | +1.65(+1.91%) |
Aug 15, 2019 | 87.24 | 87.24 | 85.55 | 86.19 | 2,880,705 | -0.22(-0.25%) |
Aug 14, 2019 | 88.67 | 89.00 | 85.81 | 86.40 | 5,566,146 | -4.16(-4.59%) |
Aug 13, 2019 | 90.19 | 91.76 | 89.49 | 90.56 | 2,471,845 | +0.56(+0.62%) |
Aug 12, 2019 | 89.74 | 90.78 | 89.29 | 90.00 | 1,882,182 | -0.20(-0.22%) |
Aug 09, 2019 | 92.55 | 93.04 | 89.64 | 90.20 | 3,565,290 | -3.20(-3.42%) |
Aug 08, 2019 | 91.16 | 93.45 | 90.69 | 93.40 | 3,924,959 | +2.90(+3.21%) |
Aug 07, 2019 | 87.40 | 90.57 | 86.99 | 90.49 | 4,586,014 | +2.13(+2.41%) |
Aug 06, 2019 | 89.06 | 89.80 | 87.89 | 88.36 | 3,675,358 | +1.48(+1.70%) |
Aug 05, 2019 | 88.57 | 89.99 | 86.52 | 86.88 | 5,217,405 | -4.22(-4.63%) |
Aug 02, 2019 | 92.92 | 93.53 | 90.06 | 91.10 | 2,819,216 | -1.68(-1.81%) |
Aug 01, 2019 | 91.45 | 95.20 | 91.29 | 92.78 | 5,985,649 | +2.06(+2.27%) |
Jul 31, 2019 | 92.19 | 94.68 | 89.29 | 90.72 | 11,371,807 | +3.85(+4.44%) |
Jul 30, 2019 | 86.24 | 87.30 | 84.58 | 86.86 | 5,772,752 | -0.29(-0.34%) |
Jul 29, 2019 | 87.69 | 88.06 | 85.27 | 87.16 | 5,264,096 | -0.63(-0.72%) |
Jul 26, 2019 | 87.78 | 88.75 | 87.56 | 87.79 | 2,326,116 | +0.34(+0.39%) |
Jul 25, 2019 | 86.75 | 88.03 | 86.19 | 87.44 | 2,947,999 | -0.61(-0.69%) |
Jul 24, 2019 | 86.34 | 88.21 | 86.30 | 88.05 | 2,179,362 | +1.53(+1.77%) |
Jul 23, 2019 | 87.17 | 87.42 | 86.02 | 86.52 | 2,476,611 | +0.08(+0.09%) |
Jul 22, 2019 | 86.32 | 87.41 | 85.82 | 86.44 | 3,262,911 | +0.63(+0.73%) |
Jul 19, 2019 | 87.63 | 87.69 | 85.78 | 85.81 | 3,748,827 | -1.66(-1.89%) |
Jul 18, 2019 | 87.19 | 87.75 | 86.32 | 87.47 | 4,186,391 | -0.50(-0.57%) |
Jul 17, 2019 | 88.02 | 89.10 | 87.59 | 87.97 | 3,158,290 | +0.15(+0.17%) |
Jul 16, 2019 | 90.53 | 90.63 | 86.73 | 87.82 | 6,210,021 | -2.62(-2.90%) |
Jul 15, 2019 | 90.96 | 91.22 | 90.06 | 90.44 | 2,872,352 | -0.59(-0.65%) |
Jul 12, 2019 | 91.88 | 92.16 | 90.57 | 91.03 | 2,709,706 | -0.66(-0.72%) |
Jul 11, 2019 | 91.98 | 93.02 | 90.79 | 91.69 | 3,384,898 | -0.46(-0.50%) |
Jul 10, 2019 | 90.38 | 92.33 | 89.87 | 92.15 | 4,651,246 | +1.87(+2.07%) |
Jul 09, 2019 | 90.72 | 90.91 | 88.80 | 90.28 | 4,839,271 | -1.36(-1.49%) |
Jul 08, 2019 | 91.64 | 91.83 | 89.66 | 91.64 | 4,601,094 | -0.16(-0.17%) |
Jul 05, 2019 | 95.89 | 95.95 | 89.59 | 91.80 | 12,025,796 | -4.42(-4.60%) |
Jul 03, 2019 | 101.02 | 101.20 | 95.71 | 96.22 | 4,751,138 | -4.52(-4.49%) |
Jul 02, 2019 | 99.80 | 101.59 | 98.85 | 100.74 | 4,012,102 | +1.74(+1.75%) |
Jul 01, 2019 | 100.67 | 100.90 | 97.90 | 99.00 | 3,520,203 | -0.30(-0.31%) |
Jun 28, 2019 | 98.80 | 99.50 | 97.32 | 99.31 | 5,286,961 | +2.08(+2.14%) |
Jun 27, 2019 | 95.79 | 97.76 | 94.98 | 97.23 | 2,964,856 | +1.78(+1.87%) |
Jun 26, 2019 | 95.63 | 96.15 | 93.78 | 95.44 | 2,882,583 | +0.41(+0.43%) |
Jun 25, 2019 | 96.87 | 97.20 | 94.23 | 95.03 | 3,430,282 | -2.06(-2.12%) |
Jun 24, 2019 | 93.82 | 97.64 | 93.40 | 97.09 | 5,166,230 | +3.60(+3.85%) |
Jun 21, 2019 | 91.19 | 94.13 | 89.64 | 93.49 | 6,359,934 | +2.10(+2.30%) |
Jun 20, 2019 | 91.94 | 93.06 | 91.28 | 91.39 | 2,628,914 | +0.60(+0.66%) |
Jun 19, 2019 | 90.61 | 91.38 | 89.56 | 90.80 | 2,850,224 | +0.54(+0.60%) |
Jun 18, 2019 | 91.68 | 93.46 | 90.17 | 90.26 | 4,033,580 | -0.40(-0.44%) |
Jun 17, 2019 | 90.84 | 91.71 | 90.23 | 90.66 | 2,479,668 | -0.28(-0.31%) |
Jun 14, 2019 | 91.76 | 91.98 | 88.72 | 90.94 | 3,362,075 | -0.82(-0.90%) |
Jun 13, 2019 | 91.13 | 92.52 | 90.63 | 91.77 | 2,576,486 | +0.88(+0.97%) |
Jun 12, 2019 | 92.97 | 93.13 | 89.95 | 90.88 | 2,629,894 | -1.87(-2.02%) |
Jun 11, 2019 | 94.52 | 94.64 | 92.43 | 92.76 | 2,138,979 | -0.91(-0.97%) |
Jun 10, 2019 | 96.11 | 96.24 | 92.24 | 93.67 | 2,552,214 | -1.45(-1.53%) |
Jun 07, 2019 | 95.13 | 96.79 | 94.71 | 95.12 | 2,061,110 | +0.59(+0.62%) |
Jun 06, 2019 | 94.11 | 95.50 | 93.23 | 94.53 | 2,706,355 | +1.12(+1.20%) |
Jun 05, 2019 | 91.88 | 94.14 | 91.88 | 93.41 | 2,635,122 | +1.10(+1.19%) |
Jun 04, 2019 | 89.83 | 92.39 | 88.45 | 92.32 | 2,889,135 | +2.77(+3.09%) |