Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 94.50 | 95.30 | 93.89 | 94.29 | 6,094,178 | +0.16(+0.17%) |
Aug 29, 2019 | 93.86 | 94.39 | 93.37 | 94.13 | 5,577,490 | +0.55(+0.59%) |
Aug 28, 2019 | 93.24 | 93.87 | 92.81 | 93.57 | 5,193,199 | +0.80(+0.86%) |
Aug 27, 2019 | 93.13 | 93.73 | 92.14 | 92.77 | 5,291,820 | +0.07(+0.08%) |
Aug 26, 2019 | 92.89 | 93.09 | 92.26 | 92.70 | 4,952,579 | +0.45(+0.49%) |
Aug 23, 2019 | 93.29 | 94.56 | 91.59 | 92.25 | 9,556,715 | -2.04(-2.17%) |
Aug 22, 2019 | 95.04 | 95.10 | 94.07 | 94.30 | 5,448,251 | -0.12(-0.13%) |
Aug 21, 2019 | 94.34 | 94.69 | 93.97 | 94.42 | 5,716,745 | +1.40(+1.51%) |
Aug 20, 2019 | 93.81 | 93.86 | 92.64 | 93.01 | 6,431,017 | -0.95(-1.01%) |
Aug 19, 2019 | 93.81 | 94.37 | 93.68 | 93.96 | 8,045,497 | +1.20(+1.30%) |
Aug 16, 2019 | 93.23 | 93.43 | 92.40 | 92.76 | 7,789,676 | +0.04(+0.04%) |
Aug 15, 2019 | 92.95 | 93.42 | 91.54 | 92.72 | 7,911,967 | -0.63(-0.67%) |
Aug 14, 2019 | 95.15 | 95.60 | 93.30 | 93.34 | 9,050,350 | -3.69(-3.80%) |
Aug 13, 2019 | 95.94 | 97.28 | 95.37 | 97.03 | 7,393,342 | +0.66(+0.68%) |
Aug 12, 2019 | 97.52 | 97.62 | 95.86 | 96.37 | 3,984,829 | -0.68(-0.70%) |
Aug 09, 2019 | 97.60 | 98.22 | 96.63 | 97.05 | 6,371,888 | -0.64(-0.66%) |
Aug 08, 2019 | 94.73 | 97.78 | 94.68 | 97.70 | 11,184,514 | +3.27(+3.47%) |
Aug 07, 2019 | 93.19 | 94.97 | 92.72 | 94.42 | 8,644,944 | -0.22(-0.23%) |
Aug 06, 2019 | 94.12 | 94.76 | 93.27 | 94.64 | 8,561,985 | +1.89(+2.03%) |
Aug 05, 2019 | 94.49 | 95.57 | 93.11 | 92.76 | 10,871,265 | -2.96(-3.09%) |
Aug 02, 2019 | 96.55 | 97.15 | 93.42 | 95.71 | 11,385,166 | -0.01(-0.01%) |
Aug 01, 2019 | 96.72 | 98.11 | 95.38 | 95.72 | 10,000,275 | -1.88(-1.93%) |
Jul 31, 2019 | 98.08 | 98.85 | 97.10 | 97.60 | 9,081,030 | -0.98(-0.99%) |
Jul 30, 2019 | 98.39 | 98.90 | 97.81 | 98.58 | 4,883,546 | +0.09(+0.09%) |
Jul 29, 2019 | 97.89 | 98.81 | 97.81 | 98.49 | 5,521,315 | +0.40(+0.41%) |
Jul 26, 2019 | 99.29 | 99.30 | 97.75 | 98.08 | 8,793,827 | -1.51(-1.52%) |
Jul 25, 2019 | 100.69 | 100.69 | 99.36 | 99.60 | 5,785,617 | -0.72(-0.72%) |
Jul 24, 2019 | 99.79 | 100.63 | 99.62 | 100.32 | 6,050,626 | +0.57(+0.57%) |
Jul 23, 2019 | 99.29 | 100.07 | 98.92 | 99.75 | 5,417,982 | +0.40(+0.41%) |
Jul 22, 2019 | 99.39 | 99.69 | 98.68 | 99.35 | 4,132,107 | +0.21(+0.22%) |
Jul 19, 2019 | 98.85 | 99.42 | 98.78 | 99.13 | 6,156,574 | +0.29(+0.29%) |
Jul 18, 2019 | 98.40 | 99.14 | 97.80 | 98.85 | 7,279,169 | +0.43(+0.43%) |
Jul 17, 2019 | 98.83 | 99.32 | 98.35 | 98.42 | 4,886,716 | -0.49(-0.50%) |
Jul 16, 2019 | 99.50 | 99.72 | 98.51 | 98.91 | 5,925,314 | -0.76(-0.76%) |
Jul 15, 2019 | 99.80 | 100.21 | 99.31 | 99.67 | 4,716,420 | -0.21(-0.21%) |
Jul 12, 2019 | 99.40 | 100.09 | 99.20 | 99.88 | 5,013,025 | +0.44(+0.44%) |
Jul 11, 2019 | 99.64 | 99.64 | 98.79 | 99.44 | 4,474,878 | -0.01(-0.01%) |
Jul 10, 2019 | 98.39 | 99.59 | 98.39 | 99.45 | 5,983,053 | +1.66(+1.69%) |
Jul 09, 2019 | 98.23 | 98.42 | 97.57 | 97.79 | 4,989,668 | -0.20(-0.20%) |
Jul 08, 2019 | 98.04 | 98.38 | 97.85 | 97.99 | 4,421,510 | +0.05(+0.05%) |
Jul 05, 2019 | 97.62 | 98.10 | 97.23 | 97.94 | 4,362,793 | +0.15(+0.15%) |
Jul 03, 2019 | 97.46 | 97.81 | 96.98 | 97.79 | 3,438,216 | +0.33(+0.34%) |
Jul 02, 2019 | 98.74 | 98.88 | 97.03 | 97.46 | 7,249,928 | -1.51(-1.53%) |
Jul 01, 2019 | 99.38 | 99.77 | 98.59 | 98.97 | 6,975,328 | +0.32(+0.32%) |
Jun 28, 2019 | 97.84 | 98.69 | 97.61 | 98.66 | 8,890,447 | +1.05(+1.08%) |
Jun 27, 2019 | 98.24 | 98.47 | 97.43 | 97.60 | 4,480,023 | -0.65(-0.66%) |
Jun 26, 2019 | 98.76 | 99.00 | 98.21 | 98.25 | 6,375,949 | +0.23(+0.23%) |
Jun 25, 2019 | 98.97 | 99.19 | 97.90 | 98.02 | 5,945,137 | -1.01(-1.02%) |
Jun 24, 2019 | 98.73 | 99.40 | 98.64 | 99.03 | 6,991,590 | -0.02(-0.02%) |
Jun 21, 2019 | 98.94 | 100.05 | 98.49 | 99.04 | 18,022,572 | +0.52(+0.52%) |
Jun 20, 2019 | 98.55 | 98.86 | 97.99 | 98.53 | 9,802,794 | +1.10(+1.13%) |
Jun 19, 2019 | 97.13 | 97.89 | 96.90 | 97.43 | 4,852,702 | -0.03(-0.03%) |
Jun 18, 2019 | 96.68 | 98.20 | 96.61 | 97.46 | 6,160,819 | +1.22(+1.27%) |
Jun 17, 2019 | 95.71 | 96.59 | 95.44 | 96.24 | 5,321,972 | +0.46(+0.48%) |
Jun 14, 2019 | 95.93 | 96.06 | 95.43 | 95.78 | 4,246,622 | -0.08(-0.08%) |
Jun 13, 2019 | 96.12 | 96.63 | 95.50 | 95.86 | 5,036,495 | +0.57(+0.60%) |
Jun 12, 2019 | 95.41 | 95.60 | 94.79 | 95.29 | 5,045,618 | -0.78(-0.81%) |
Jun 11, 2019 | 97.81 | 97.91 | 96.05 | 96.06 | 7,095,310 | -0.89(-0.92%) |
Jun 10, 2019 | 96.88 | 97.32 | 96.49 | 96.95 | 7,201,223 | +0.64(+0.67%) |
Jun 07, 2019 | 95.72 | 96.82 | 95.56 | 96.31 | 6,739,575 | +0.63(+0.66%) |
Jun 06, 2019 | 93.72 | 96.05 | 93.64 | 95.67 | 9,294,707 | +2.40(+2.58%) |
Jun 05, 2019 | 93.45 | 93.57 | 92.18 | 93.27 | 6,440,460 | +0.28(+0.30%) |
Jun 04, 2019 | 92.44 | 93.30 | 92.19 | 92.99 | 6,603,385 | +1.04(+1.13%) |