Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.00 | 90.00 | 87.94 | 89.13 | 1,159,600 | -0.25(-0.28%) |
Aug 29, 2019 | 89.11 | 90.19 | 89.11 | 89.38 | 983,681 | +1.19(+1.35%) |
Aug 28, 2019 | 88.06 | 88.53 | 86.51 | 88.19 | 986,304 | -0.02(-0.02%) |
Aug 27, 2019 | 88.68 | 89.29 | 87.25 | 88.21 | 1,126,970 | +0.36(+0.41%) |
Aug 26, 2019 | 88.45 | 88.45 | 87.06 | 87.85 | 766,175 | +0.86(+0.99%) |
Aug 23, 2019 | 88.33 | 89.96 | 86.68 | 86.99 | 1,239,000 | -1.73(-1.95%) |
Aug 22, 2019 | 89.17 | 89.34 | 87.51 | 88.72 | 740,655 | -0.15(-0.17%) |
Aug 21, 2019 | 87.49 | 89.02 | 87.22 | 88.87 | 1,387,812 | +2.22(+2.56%) |
Aug 20, 2019 | 86.95 | 87.47 | 85.97 | 86.65 | 1,765,479 | -0.42(-0.48%) |
Aug 19, 2019 | 87.90 | 88.46 | 86.87 | 87.07 | 2,187,276 | +0.42(+0.48%) |
Aug 16, 2019 | 85.84 | 87.14 | 85.75 | 86.65 | 1,719,900 | +1.64(+1.93%) |
Aug 15, 2019 | 84.41 | 85.72 | 83.90 | 85.01 | 1,682,612 | +0.93(+1.11%) |
Aug 14, 2019 | 88.08 | 88.08 | 83.24 | 84.08 | 5,810,881 | -5.29(-5.92%) |
Aug 13, 2019 | 88.13 | 89.92 | 86.22 | 89.37 | 2,767,433 | +0.16(+0.18%) |
Aug 12, 2019 | 89.13 | 90.13 | 88.39 | 89.21 | 2,047,592 | -0.71(-0.79%) |
Aug 09, 2019 | 88.75 | 90.20 | 88.56 | 89.92 | 1,538,400 | +1.01(+1.14%) |
Aug 08, 2019 | 87.16 | 89.04 | 86.99 | 88.91 | 1,731,117 | +2.20(+2.54%) |
Aug 07, 2019 | 84.94 | 87.23 | 84.06 | 86.71 | 1,769,355 | +0.79(+0.92%) |
Aug 06, 2019 | 85.01 | 86.14 | 84.38 | 85.92 | 1,612,494 | +1.91(+2.27%) |
Aug 05, 2019 | 86.56 | 86.95 | 82.99 | 84.01 | 2,371,232 | -4.31(-4.88%) |
Aug 02, 2019 | 89.45 | 90.10 | 88.27 | 88.32 | 1,730,400 | -1.79(-1.99%) |
Aug 01, 2019 | 88.12 | 90.36 | 87.75 | 90.11 | 2,975,389 | +1.98(+2.25%) |
Jul 31, 2019 | 85.00 | 90.76 | 84.94 | 88.13 | 4,729,460 | +4.10(+4.88%) |
Jul 30, 2019 | 83.33 | 84.33 | 82.54 | 84.03 | 1,552,549 | +0.51(+0.61%) |
Jul 29, 2019 | 84.04 | 84.40 | 82.54 | 83.52 | 1,020,686 | -0.40(-0.48%) |
Jul 26, 2019 | 83.08 | 84.01 | 83.08 | 83.92 | 934,600 | +1.22(+1.48%) |
Jul 25, 2019 | 83.08 | 83.32 | 82.23 | 82.70 | 836,692 | -0.72(-0.86%) |
Jul 24, 2019 | 82.27 | 83.49 | 81.91 | 83.42 | 807,780 | +0.22(+0.26%) |
Jul 23, 2019 | 83.16 | 83.91 | 82.58 | 83.20 | 939,008 | +0.54(+0.65%) |
Jul 22, 2019 | 83.90 | 84.10 | 82.18 | 82.66 | 1,046,230 | -0.79(-0.95%) |
Jul 19, 2019 | 84.00 | 84.73 | 83.38 | 83.45 | 1,687,100 | -0.05(-0.06%) |
Jul 18, 2019 | 83.37 | 83.67 | 82.62 | 83.50 | 1,232,528 | -0.33(-0.39%) |
Jul 17, 2019 | 83.56 | 84.04 | 83.06 | 83.83 | 1,097,760 | +0.46(+0.55%) |
Jul 16, 2019 | 83.47 | 83.68 | 82.76 | 83.37 | 684,118 | -0.10(-0.12%) |
Jul 15, 2019 | 82.74 | 83.67 | 82.39 | 83.47 | 767,289 | +1.01(+1.22%) |
Jul 12, 2019 | 82.41 | 82.69 | 81.94 | 82.46 | 785,700 | +0.17(+0.21%) |
Jul 11, 2019 | 81.88 | 82.32 | 81.40 | 82.29 | 671,608 | +0.56(+0.69%) |
Jul 10, 2019 | 81.73 | 82.38 | 81.50 | 81.73 | 521,935 | +0.37(+0.45%) |
Jul 09, 2019 | 80.92 | 81.49 | 80.53 | 81.36 | 1,889,364 | +0.17(+0.21%) |
Jul 08, 2019 | 81.02 | 81.49 | 80.65 | 81.19 | 701,377 | -0.51(-0.62%) |
Jul 05, 2019 | 80.92 | 81.81 | 80.50 | 81.70 | 428,400 | +0.42(+0.52%) |
Jul 03, 2019 | 80.69 | 81.33 | 80.68 | 81.28 | 728,500 | +0.82(+1.02%) |
Jul 02, 2019 | 80.38 | 80.96 | 80.09 | 80.46 | 688,627 | -0.19(-0.24%) |
Jul 01, 2019 | 81.35 | 81.56 | 80.27 | 80.65 | 1,019,127 | +0.51(+0.64%) |
Jun 28, 2019 | 79.85 | 80.22 | 79.31 | 80.14 | 1,163,500 | +0.72(+0.91%) |
Jun 27, 2019 | 79.08 | 79.69 | 78.91 | 79.42 | 633,328 | +0.81(+1.03%) |
Jun 26, 2019 | 78.37 | 79.38 | 78.37 | 78.61 | 872,863 | +0.80(+1.03%) |
Jun 25, 2019 | 78.64 | 79.54 | 77.40 | 77.81 | 905,850 | -0.93(-1.18%) |
Jun 24, 2019 | 78.72 | 79.33 | 78.44 | 78.74 | 1,069,892 | +0.19(+0.24%) |
Jun 21, 2019 | 79.81 | 80.00 | 78.29 | 78.55 | 3,469,700 | -1.33(-1.66%) |
Jun 20, 2019 | 80.39 | 80.78 | 79.48 | 79.88 | 1,147,952 | +0.30(+0.38%) |
Jun 19, 2019 | 78.52 | 79.66 | 78.05 | 79.58 | 939,569 | +1.34(+1.71%) |
Jun 18, 2019 | 77.55 | 78.39 | 77.02 | 78.24 | 1,297,349 | +1.66(+2.17%) |
Jun 17, 2019 | 78.54 | 78.54 | 76.39 | 76.58 | 1,246,181 | -2.04(-2.59%) |
Jun 14, 2019 | 79.16 | 79.21 | 78.08 | 78.62 | 869,200 | -0.57(-0.72%) |
Jun 13, 2019 | 79.60 | 80.05 | 78.85 | 79.19 | 586,179 | -0.16(-0.20%) |
Jun 12, 2019 | 79.10 | 79.68 | 78.79 | 79.35 | 822,205 | -0.06(-0.08%) |
Jun 11, 2019 | 80.37 | 80.85 | 78.84 | 79.41 | 667,362 | -0.14(-0.18%) |
Jun 10, 2019 | 79.99 | 80.99 | 79.43 | 79.55 | 860,039 | +0.13(+0.16%) |
Jun 07, 2019 | 78.50 | 79.74 | 77.57 | 79.42 | 917,900 | +1.24(+1.59%) |
Jun 06, 2019 | 78.12 | 78.37 | 77.32 | 78.18 | 693,294 | +0.13(+0.17%) |
Jun 05, 2019 | 76.48 | 78.12 | 76.34 | 78.05 | 1,023,636 | +2.13(+2.81%) |
Jun 04, 2019 | 74.16 | 75.93 | 73.91 | 75.92 | 1,049,772 | +2.26(+3.07%) |