Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 93.88 | 94.14 | 92.88 | 93.40 | 803,563 | +0.28(+0.30%) |
Aug 29, 2019 | 92.56 | 93.62 | 92.10 | 93.12 | 597,639 | +1.58(+1.73%) |
Aug 28, 2019 | 90.28 | 91.84 | 87.12 | 91.54 | 659,384 | +0.85(+0.94%) |
Aug 27, 2019 | 91.19 | 91.78 | 90.36 | 90.69 | 1,015,626 | +0.05(+0.06%) |
Aug 26, 2019 | 89.19 | 91.19 | 88.59 | 90.64 | 1,213,601 | +2.60(+2.95%) |
Aug 23, 2019 | 90.42 | 91.90 | 87.73 | 88.04 | 2,422,281 | -8.64(-8.94%) |
Aug 22, 2019 | 97.56 | 97.80 | 95.47 | 96.68 | 612,244 | -0.97(-1.00%) |
Aug 21, 2019 | 98.03 | 98.59 | 96.86 | 97.65 | 443,674 | +0.94(+0.97%) |
Aug 20, 2019 | 96.75 | 97.25 | 96.56 | 96.71 | 500,106 | -0.47(-0.49%) |
Aug 19, 2019 | 97.76 | 98.27 | 96.52 | 97.19 | 687,121 | +0.49(+0.51%) |
Aug 16, 2019 | 96.76 | 97.16 | 96.02 | 96.70 | 727,275 | +1.04(+1.09%) |
Aug 15, 2019 | 97.28 | 97.28 | 94.88 | 95.66 | 721,005 | -1.07(-1.11%) |
Aug 14, 2019 | 96.55 | 97.26 | 95.82 | 96.73 | 1,153,853 | -1.56(-1.58%) |
Aug 13, 2019 | 95.52 | 102.28 | 94.79 | 98.29 | 1,923,662 | +2.63(+2.75%) |
Aug 12, 2019 | 96.33 | 96.69 | 95.16 | 95.66 | 606,732 | -1.18(-1.21%) |
Aug 09, 2019 | 97.32 | 98.22 | 96.12 | 96.83 | 851,701 | -1.78(-1.81%) |
Aug 08, 2019 | 97.19 | 98.67 | 96.61 | 98.62 | 1,026,367 | +2.44(+2.53%) |
Aug 07, 2019 | 93.97 | 96.33 | 92.83 | 96.18 | 981,981 | +0.66(+0.69%) |
Aug 06, 2019 | 94.41 | 95.61 | 93.76 | 95.52 | 1,304,864 | +1.33(+1.41%) |
Aug 05, 2019 | 94.61 | 94.66 | 92.86 | 94.20 | 1,773,944 | -1.78(-1.85%) |
Aug 02, 2019 | 96.73 | 97.09 | 94.36 | 95.97 | 2,199,332 | -1.12(-1.15%) |
Aug 01, 2019 | 102.80 | 103.31 | 96.90 | 97.09 | 2,924,530 | -5.35(-5.22%) |
Jul 31, 2019 | 104.09 | 104.75 | 101.73 | 102.44 | 1,455,261 | -2.15(-2.05%) |
Jul 30, 2019 | 105.31 | 106.68 | 103.14 | 104.59 | 1,447,534 | -1.42(-1.34%) |
Jul 29, 2019 | 104.13 | 106.19 | 104.04 | 106.01 | 1,140,166 | +2.02(+1.94%) |
Jul 26, 2019 | 103.96 | 104.54 | 103.09 | 103.99 | 1,434,124 | +1.24(+1.21%) |
Jul 25, 2019 | 102.48 | 103.96 | 102.06 | 102.75 | 1,428,390 | +0.30(+0.30%) |
Jul 24, 2019 | 99.73 | 102.53 | 99.69 | 102.44 | 2,041,493 | +2.12(+2.11%) |
Jul 23, 2019 | 97.43 | 100.87 | 96.28 | 100.32 | 4,666,926 | +9.08(+9.95%) |
Jul 22, 2019 | 90.91 | 91.60 | 90.55 | 91.24 | 1,923,024 | +0.71(+0.79%) |
Jul 19, 2019 | 92.14 | 92.14 | 90.51 | 90.53 | 1,246,221 | -1.45(-1.57%) |
Jul 18, 2019 | 91.12 | 92.37 | 90.91 | 91.97 | 1,192,253 | +0.65(+0.71%) |
Jul 17, 2019 | 92.49 | 92.50 | 91.14 | 91.33 | 893,412 | -1.04(-1.13%) |
Jul 16, 2019 | 92.33 | 93.04 | 92.03 | 92.37 | 928,741 | +0.18(+0.19%) |
Jul 15, 2019 | 91.92 | 93.97 | 91.01 | 92.19 | 945,926 | +0.31(+0.34%) |
Jul 12, 2019 | 90.81 | 92.30 | 90.80 | 91.88 | 1,138,474 | +1.40(+1.54%) |
Jul 11, 2019 | 91.33 | 91.33 | 89.52 | 90.49 | 889,211 | -0.58(-0.64%) |
Jul 10, 2019 | 91.12 | 91.36 | 90.80 | 91.07 | 942,524 | +0.07(+0.07%) |
Jul 09, 2019 | 90.51 | 91.42 | 89.64 | 91.00 | 748,283 | +0.04(+0.05%) |
Jul 08, 2019 | 89.41 | 91.16 | 89.41 | 90.96 | 1,070,405 | +1.05(+1.17%) |
Jul 05, 2019 | 88.99 | 90.04 | 88.86 | 89.90 | 856,978 | +0.45(+0.50%) |
Jul 03, 2019 | 88.21 | 90.06 | 88.21 | 89.46 | 937,252 | +1.43(+1.62%) |
Jul 02, 2019 | 89.44 | 89.64 | 87.84 | 88.03 | 812,955 | -1.16(-1.30%) |
Jul 01, 2019 | 89.72 | 90.73 | 89.06 | 89.19 | 1,112,633 | +0.33(+0.37%) |
Jun 28, 2019 | 89.16 | 90.09 | 88.59 | 88.86 | 2,119,611 | -0.20(-0.23%) |
Jun 27, 2019 | 88.93 | 89.95 | 88.64 | 89.06 | 539,592 | +0.43(+0.48%) |
Jun 26, 2019 | 88.70 | 90.12 | 88.53 | 88.64 | 759,571 | +0.24(+0.28%) |
Jun 25, 2019 | 89.26 | 89.55 | 88.11 | 88.39 | 1,699,060 | -1.07(-1.19%) |
Jun 24, 2019 | 90.59 | 90.91 | 89.35 | 89.46 | 679,744 | -0.74(-0.82%) |
Jun 21, 2019 | 90.75 | 90.91 | 89.58 | 90.20 | 1,240,275 | -0.53(-0.58%) |
Jun 20, 2019 | 91.35 | 91.54 | 90.29 | 90.73 | 799,924 | +0.48(+0.53%) |
Jun 19, 2019 | 90.72 | 91.01 | 89.18 | 90.25 | 824,645 | -0.46(-0.51%) |
Jun 18, 2019 | 90.81 | 91.30 | 89.59 | 90.71 | 592,512 | +1.08(+1.21%) |
Jun 17, 2019 | 90.65 | 90.65 | 89.39 | 89.63 | 799,661 | -0.73(-0.81%) |
Jun 14, 2019 | 90.08 | 90.57 | 89.86 | 90.36 | 662,177 | -0.05(-0.06%) |
Jun 13, 2019 | 90.06 | 90.78 | 89.80 | 90.41 | 1,131,309 | +0.65(+0.72%) |
Jun 12, 2019 | 89.00 | 89.81 | 88.74 | 89.76 | 747,005 | +0.90(+1.01%) |
Jun 11, 2019 | 89.60 | 90.49 | 88.74 | 88.86 | 1,454,349 | -0.05(-0.06%) |
Jun 10, 2019 | 89.31 | 90.81 | 88.49 | 88.91 | 1,278,621 | -0.15(-0.17%) |
Jun 07, 2019 | 88.28 | 89.34 | 87.67 | 89.06 | 875,649 | +1.23(+1.40%) |
Jun 06, 2019 | 86.91 | 88.22 | 86.59 | 87.84 | 842,950 | +0.82(+0.94%) |
Jun 05, 2019 | 86.90 | 87.63 | 85.74 | 87.02 | 831,702 | +0.38(+0.44%) |
Jun 04, 2019 | 83.31 | 86.75 | 83.10 | 86.64 | 1,674,062 | +5.03(+6.16%) |