Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.95 | 103.95 | 102.67 | 103.00 | 5,023,754 | -0.36(-0.35%) |
Aug 29, 2019 | 100.40 | 103.60 | 100.11 | 103.35 | 6,533,486 | +4.05(+4.08%) |
Aug 28, 2019 | 96.90 | 99.67 | 96.68 | 99.30 | 4,562,029 | +1.96(+2.02%) |
Aug 27, 2019 | 98.30 | 98.71 | 97.29 | 97.34 | 4,055,328 | -0.33(-0.34%) |
Aug 26, 2019 | 98.77 | 98.77 | 96.89 | 97.67 | 5,142,236 | +0.01(+0.01%) |
Aug 23, 2019 | 98.30 | 98.99 | 97.08 | 97.66 | 6,014,104 | -1.62(-1.64%) |
Aug 22, 2019 | 99.49 | 99.69 | 98.16 | 99.29 | 7,913,795 | +0.15(+0.15%) |
Aug 21, 2019 | 100.99 | 101.20 | 98.32 | 99.14 | 21,520,744 | +9.30(+10.35%) |
Aug 20, 2019 | 87.96 | 90.99 | 87.55 | 89.84 | 10,130,641 | +2.59(+2.97%) |
Aug 19, 2019 | 87.45 | 88.15 | 86.88 | 87.25 | 7,854,926 | +1.04(+1.20%) |
Aug 16, 2019 | 86.47 | 87.19 | 85.72 | 86.21 | 4,758,710 | +0.50(+0.58%) |
Aug 15, 2019 | 86.58 | 86.80 | 84.29 | 85.72 | 5,169,219 | -0.19(-0.22%) |
Aug 14, 2019 | 87.02 | 87.50 | 85.87 | 85.91 | 6,259,764 | -2.74(-3.10%) |
Aug 13, 2019 | 87.45 | 90.32 | 87.34 | 88.66 | 5,591,765 | +0.45(+0.51%) |
Aug 12, 2019 | 89.66 | 89.86 | 88.08 | 88.21 | 2,860,602 | -2.26(-2.50%) |
Aug 09, 2019 | 92.14 | 92.48 | 90.13 | 90.46 | 5,850,916 | -1.76(-1.91%) |
Aug 08, 2019 | 91.51 | 92.24 | 91.02 | 92.23 | 3,808,278 | +1.92(+2.12%) |
Aug 07, 2019 | 89.04 | 90.66 | 88.13 | 90.31 | 4,016,143 | +0.42(+0.47%) |
Aug 06, 2019 | 89.23 | 90.04 | 88.03 | 89.89 | 4,540,315 | +1.81(+2.05%) |
Aug 05, 2019 | 89.58 | 89.65 | 88.22 | 88.08 | 5,103,128 | -3.01(-3.31%) |
Aug 02, 2019 | 91.29 | 91.92 | 90.74 | 91.09 | 4,267,947 | -0.24(-0.26%) |
Aug 01, 2019 | 93.39 | 94.52 | 91.07 | 91.33 | 5,958,259 | -1.75(-1.88%) |
Jul 31, 2019 | 94.75 | 95.28 | 92.56 | 93.08 | 6,027,902 | -2.18(-2.28%) |
Jul 30, 2019 | 94.92 | 95.68 | 94.52 | 95.26 | 4,337,285 | -0.17(-0.18%) |
Jul 29, 2019 | 95.17 | 95.83 | 95.14 | 95.43 | 4,257,977 | +0.39(+0.42%) |
Jul 26, 2019 | 93.90 | 95.38 | 93.26 | 95.04 | 5,213,523 | +1.36(+1.45%) |
Jul 25, 2019 | 94.06 | 94.98 | 93.42 | 93.68 | 4,591,804 | -0.69(-0.73%) |
Jul 24, 2019 | 94.04 | 95.46 | 93.83 | 94.37 | 6,524,411 | +0.18(+0.19%) |
Jul 23, 2019 | 94.04 | 95.01 | 93.89 | 94.18 | 5,515,664 | +0.55(+0.59%) |
Jul 22, 2019 | 93.85 | 94.28 | 93.09 | 93.63 | 4,929,885 | +0.05(+0.05%) |
Jul 19, 2019 | 95.13 | 95.24 | 93.56 | 93.59 | 4,590,073 | -1.14(-1.20%) |
Jul 18, 2019 | 95.01 | 95.23 | 94.35 | 94.73 | 5,637,314 | -1.08(-1.12%) |
Jul 17, 2019 | 97.11 | 97.43 | 95.76 | 95.80 | 5,650,599 | -1.43(-1.47%) |
Jul 16, 2019 | 98.13 | 98.81 | 97.18 | 97.24 | 5,172,492 | -1.34(-1.36%) |
Jul 15, 2019 | 98.35 | 98.89 | 97.91 | 98.58 | 4,920,223 | +0.52(+0.53%) |
Jul 12, 2019 | 96.23 | 98.39 | 96.20 | 98.06 | 5,272,741 | +2.31(+2.41%) |
Jul 11, 2019 | 95.07 | 95.99 | 94.59 | 95.75 | 3,261,296 | +1.63(+1.74%) |
Jul 10, 2019 | 95.41 | 95.56 | 93.24 | 94.12 | 4,711,749 | -1.63(-1.70%) |
Jul 09, 2019 | 94.79 | 96.01 | 94.79 | 95.74 | 4,073,873 | +0.18(+0.19%) |
Jul 08, 2019 | 95.07 | 96.03 | 94.76 | 95.56 | 4,252,689 | +0.40(+0.42%) |
Jul 05, 2019 | 93.85 | 95.29 | 93.79 | 95.16 | 2,777,986 | +0.98(+1.04%) |
Jul 03, 2019 | 94.09 | 94.61 | 93.71 | 94.18 | 2,027,412 | +0.42(+0.45%) |
Jul 02, 2019 | 93.36 | 94.00 | 92.97 | 93.76 | 2,804,226 | +0.45(+0.48%) |
Jul 01, 2019 | 93.22 | 94.75 | 92.62 | 93.31 | 4,461,848 | +1.18(+1.28%) |
Jun 28, 2019 | 90.75 | 92.38 | 90.67 | 92.13 | 4,708,250 | +1.42(+1.56%) |
Jun 27, 2019 | 90.66 | 91.27 | 90.30 | 90.72 | 3,719,190 | +0.11(+0.12%) |
Jun 26, 2019 | 90.03 | 91.33 | 89.56 | 90.61 | 4,818,979 | +0.93(+1.04%) |
Jun 25, 2019 | 90.98 | 91.48 | 89.57 | 89.68 | 5,222,058 | -0.73(-0.81%) |
Jun 24, 2019 | 91.94 | 92.25 | 90.38 | 90.41 | 5,387,972 | -1.66(-1.80%) |
Jun 21, 2019 | 92.96 | 94.01 | 92.02 | 92.07 | 7,872,749 | -0.55(-0.59%) |
Jun 20, 2019 | 91.22 | 92.97 | 91.08 | 92.62 | 5,865,469 | +2.47(+2.74%) |
Jun 19, 2019 | 90.56 | 90.69 | 89.05 | 90.14 | 6,086,599 | -0.53(-0.58%) |
Jun 18, 2019 | 91.93 | 92.74 | 90.57 | 90.67 | 4,338,148 | -0.70(-0.77%) |
Jun 17, 2019 | 91.09 | 91.99 | 90.69 | 91.38 | 4,613,977 | +0.41(+0.45%) |
Jun 14, 2019 | 90.38 | 91.29 | 89.93 | 90.97 | 4,859,833 | +0.92(+1.02%) |
Jun 13, 2019 | 88.43 | 90.09 | 88.32 | 90.04 | 3,961,948 | +2.09(+2.38%) |
Jun 12, 2019 | 88.01 | 88.60 | 87.78 | 87.95 | 3,153,120 | -0.02(-0.02%) |
Jun 11, 2019 | 88.82 | 89.14 | 87.76 | 87.97 | 3,566,267 | +0.04(+0.04%) |
Jun 10, 2019 | 89.02 | 89.86 | 87.78 | 87.93 | 6,340,983 | -0.41(-0.47%) |
Jun 07, 2019 | 88.55 | 89.13 | 88.29 | 88.35 | 4,353,281 | +0.47(+0.54%) |
Jun 06, 2019 | 87.93 | 88.35 | 86.86 | 87.87 | 5,004,609 | -0.01(-0.01%) |
Jun 05, 2019 | 89.06 | 89.06 | 87.00 | 87.88 | 5,626,229 | -0.53(-0.60%) |
Jun 04, 2019 | 86.75 | 88.61 | 86.75 | 88.41 | 6,089,972 | +2.73(+3.19%) |