Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.38 | 89.10 | 86.31 | 86.33 | 117,654 | -1.03(-1.18%) |
Aug 29, 2019 | 86.17 | 87.51 | 85.59 | 87.36 | 101,690 | +2.33(+2.74%) |
Aug 28, 2019 | 84.14 | 85.87 | 83.91 | 85.03 | 91,868 | +0.75(+0.89%) |
Aug 27, 2019 | 85.35 | 85.57 | 83.85 | 84.28 | 137,492 | -0.36(-0.42%) |
Aug 26, 2019 | 83.13 | 84.88 | 82.16 | 84.64 | 124,602 | +2.39(+2.91%) |
Aug 23, 2019 | 84.37 | 84.89 | 81.86 | 82.25 | 131,641 | -2.45(-2.89%) |
Aug 22, 2019 | 86.56 | 86.62 | 84.66 | 84.70 | 105,242 | -1.72(-1.99%) |
Aug 21, 2019 | 87.25 | 87.43 | 85.90 | 86.42 | 65,087 | +0.23(+0.27%) |
Aug 20, 2019 | 86.81 | 87.07 | 85.57 | 86.19 | 115,940 | -1.10(-1.26%) |
Aug 19, 2019 | 87.58 | 89.26 | 87.22 | 87.29 | 88,721 | +0.65(+0.75%) |
Aug 16, 2019 | 85.01 | 87.24 | 84.59 | 86.64 | 81,350 | +2.27(+2.69%) |
Aug 15, 2019 | 85.82 | 85.82 | 84.21 | 84.37 | 90,073 | -1.32(-1.54%) |
Aug 14, 2019 | 85.94 | 86.61 | 85.09 | 85.69 | 97,450 | -1.82(-2.08%) |
Aug 13, 2019 | 85.56 | 87.84 | 85.03 | 87.51 | 106,645 | +1.85(+2.16%) |
Aug 12, 2019 | 85.32 | 86.08 | 84.95 | 85.66 | 123,427 | -0.44(-0.51%) |
Aug 09, 2019 | 86.99 | 88.96 | 85.40 | 86.10 | 129,379 | -1.47(-1.68%) |
Aug 08, 2019 | 85.24 | 87.86 | 84.93 | 87.57 | 102,431 | +2.76(+3.26%) |
Aug 07, 2019 | 82.76 | 85.69 | 82.44 | 84.81 | 125,081 | +0.88(+1.05%) |
Aug 06, 2019 | 82.03 | 84.29 | 80.73 | 83.92 | 153,113 | +3.21(+3.98%) |
Aug 05, 2019 | 81.52 | 85.51 | 80.05 | 80.71 | 191,188 | -2.86(-3.42%) |
Aug 02, 2019 | 87.70 | 91.69 | 82.68 | 83.57 | 170,002 | -4.63(-5.25%) |
Aug 01, 2019 | 91.90 | 99.75 | 87.88 | 88.20 | 209,733 | -11.60(-11.62%) |
Jul 31, 2019 | 99.08 | 101.45 | 98.72 | 99.80 | 169,598 | +0.69(+0.70%) |
Jul 30, 2019 | 96.83 | 99.23 | 96.83 | 99.11 | 143,087 | +1.61(+1.66%) |
Jul 29, 2019 | 98.65 | 98.70 | 97.27 | 97.50 | 81,457 | -1.32(-1.34%) |
Jul 26, 2019 | 98.64 | 99.44 | 97.45 | 98.82 | 94,206 | +0.44(+0.44%) |
Jul 25, 2019 | 99.04 | 99.88 | 98.23 | 98.38 | 66,626 | -0.86(-0.86%) |
Jul 24, 2019 | 96.50 | 99.45 | 95.67 | 99.24 | 104,733 | +2.24(+2.31%) |
Jul 23, 2019 | 95.74 | 97.20 | 95.20 | 97.00 | 65,251 | +1.71(+1.80%) |
Jul 22, 2019 | 95.09 | 95.58 | 94.49 | 95.29 | 69,121 | +0.27(+0.29%) |
Jul 19, 2019 | 95.87 | 96.79 | 94.76 | 95.02 | 141,411 | -1.09(-1.13%) |
Jul 18, 2019 | 95.79 | 96.42 | 95.17 | 96.11 | 113,487 | +0.19(+0.20%) |
Jul 17, 2019 | 95.99 | 96.83 | 93.98 | 95.91 | 107,014 | -0.33(-0.34%) |
Jul 16, 2019 | 94.90 | 97.04 | 94.87 | 96.24 | 80,987 | +1.02(+1.07%) |
Jul 15, 2019 | 96.56 | 96.56 | 94.51 | 95.22 | 104,576 | -1.05(-1.09%) |
Jul 12, 2019 | 94.33 | 96.83 | 94.33 | 96.27 | 106,855 | +1.88(+1.99%) |
Jul 11, 2019 | 94.29 | 94.45 | 93.22 | 94.39 | 72,220 | +0.17(+0.18%) |
Jul 10, 2019 | 95.51 | 96.02 | 94.22 | 94.23 | 52,237 | -0.88(-0.92%) |
Jul 09, 2019 | 95.52 | 96.14 | 94.78 | 95.10 | 85,206 | -0.97(-1.01%) |
Jul 08, 2019 | 96.43 | 96.75 | 95.69 | 96.08 | 88,307 | -0.67(-0.69%) |
Jul 05, 2019 | 95.99 | 97.05 | 95.29 | 96.75 | 109,324 | +0.18(+0.19%) |
Jul 03, 2019 | 95.91 | 97.19 | 95.04 | 96.56 | 74,151 | +1.36(+1.43%) |
Jul 02, 2019 | 96.66 | 97.14 | 94.70 | 95.20 | 94,062 | -1.56(-1.61%) |
Jul 01, 2019 | 98.28 | 98.84 | 96.05 | 96.76 | 138,245 | -0.45(-0.46%) |
Jun 28, 2019 | 96.52 | 98.18 | 96.33 | 97.20 | 380,320 | +0.64(+0.66%) |
Jun 27, 2019 | 94.21 | 96.65 | 93.21 | 96.56 | 97,017 | +2.79(+2.98%) |
Jun 26, 2019 | 94.45 | 95.39 | 93.60 | 93.77 | 92,846 | -0.71(-0.75%) |
Jun 25, 2019 | 95.15 | 95.78 | 92.57 | 94.48 | 132,214 | -0.17(-0.18%) |
Jun 24, 2019 | 97.15 | 97.15 | 94.58 | 94.66 | 109,789 | -2.76(-2.83%) |
Jun 21, 2019 | 99.54 | 100.42 | 97.35 | 97.42 | 164,860 | -2.69(-2.69%) |
Jun 20, 2019 | 95.82 | 100.61 | 95.40 | 100.11 | 200,183 | +5.31(+5.60%) |
Jun 19, 2019 | 94.94 | 95.66 | 93.29 | 94.80 | 73,008 | -0.39(-0.41%) |
Jun 18, 2019 | 94.69 | 96.41 | 94.14 | 95.19 | 74,443 | +1.05(+1.12%) |
Jun 17, 2019 | 94.04 | 95.07 | 93.40 | 94.14 | 99,734 | +0.21(+0.23%) |
Jun 14, 2019 | 95.08 | 95.26 | 93.74 | 93.93 | 93,280 | -1.17(-1.23%) |
Jun 13, 2019 | 95.88 | 96.23 | 94.84 | 95.09 | 77,338 | -0.33(-0.35%) |
Jun 12, 2019 | 94.18 | 95.90 | 93.34 | 95.43 | 69,927 | +1.45(+1.54%) |
Jun 11, 2019 | 95.29 | 95.93 | 93.04 | 93.98 | 104,943 | -0.78(-0.82%) |
Jun 10, 2019 | 94.59 | 95.78 | 93.94 | 94.75 | 77,312 | +0.82(+0.87%) |
Jun 07, 2019 | 92.36 | 94.62 | 91.51 | 93.94 | 113,335 | +2.03(+2.21%) |
Jun 06, 2019 | 92.29 | 92.96 | 90.71 | 91.91 | 79,147 | -0.01(-0.01%) |
Jun 05, 2019 | 92.67 | 92.85 | 91.04 | 91.92 | 76,177 | -0.24(-0.26%) |
Jun 04, 2019 | 89.79 | 92.28 | 89.57 | 92.16 | 78,150 | +3.13(+3.52%) |