Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 91.09 | 91.09 | 89.64 | 89.89 | 647,880 | -0.33(-0.37%) |
Aug 29, 2019 | 89.22 | 90.74 | 89.22 | 90.23 | 577,045 | +2.00(+2.26%) |
Aug 28, 2019 | 87.07 | 88.60 | 86.38 | 88.23 | 301,301 | +0.85(+0.97%) |
Aug 27, 2019 | 88.85 | 88.85 | 87.35 | 87.38 | 841,269 | -1.17(-1.33%) |
Aug 26, 2019 | 88.89 | 89.17 | 88.12 | 88.55 | 535,426 | +0.19(+0.22%) |
Aug 23, 2019 | 89.88 | 90.74 | 88.05 | 88.36 | 505,000 | -2.02(-2.24%) |
Aug 22, 2019 | 91.23 | 91.42 | 90.13 | 90.38 | 465,337 | -0.36(-0.40%) |
Aug 21, 2019 | 91.66 | 91.66 | 90.27 | 90.74 | 572,474 | -0.04(-0.04%) |
Aug 20, 2019 | 90.91 | 91.80 | 90.43 | 90.78 | 592,486 | -0.67(-0.74%) |
Aug 19, 2019 | 91.36 | 91.98 | 91.18 | 91.46 | 299,686 | +1.23(+1.36%) |
Aug 16, 2019 | 88.94 | 90.46 | 88.94 | 90.23 | 1,312,634 | +1.65(+1.86%) |
Aug 15, 2019 | 88.92 | 89.22 | 87.87 | 88.58 | 477,993 | +0.12(+0.14%) |
Aug 14, 2019 | 89.00 | 89.67 | 88.10 | 88.46 | 643,819 | -2.79(-3.05%) |
Aug 13, 2019 | 89.67 | 92.52 | 89.22 | 91.25 | 523,750 | +1.62(+1.81%) |
Aug 12, 2019 | 90.51 | 90.57 | 89.09 | 89.63 | 514,698 | -0.85(-0.93%) |
Aug 09, 2019 | 91.34 | 91.54 | 90.21 | 90.47 | 636,593 | -1.64(-1.78%) |
Aug 08, 2019 | 90.97 | 92.43 | 90.71 | 92.11 | 680,660 | +2.09(+2.32%) |
Aug 07, 2019 | 88.83 | 90.14 | 87.97 | 90.02 | 486,590 | -0.14(-0.15%) |
Aug 06, 2019 | 88.95 | 90.18 | 88.02 | 90.16 | 540,296 | +1.32(+1.49%) |
Aug 05, 2019 | 88.49 | 89.10 | 87.85 | 88.84 | 586,468 | -1.17(-1.30%) |
Aug 02, 2019 | 90.17 | 90.81 | 89.09 | 90.01 | 434,475 | -0.89(-0.98%) |
Aug 01, 2019 | 91.61 | 92.20 | 89.95 | 90.90 | 577,768 | -0.98(-1.07%) |
Jul 31, 2019 | 92.60 | 92.97 | 91.15 | 91.88 | 977,307 | -0.72(-0.77%) |
Jul 30, 2019 | 92.21 | 93.11 | 92.17 | 92.60 | 606,673 | -0.53(-0.57%) |
Jul 29, 2019 | 94.31 | 94.41 | 93.06 | 93.13 | 647,315 | -1.55(-1.64%) |
Jul 26, 2019 | 93.13 | 96.75 | 92.54 | 94.68 | 872,759 | +1.76(+1.89%) |
Jul 25, 2019 | 88.15 | 93.35 | 87.82 | 92.93 | 1,509,200 | +7.34(+8.58%) |
Jul 24, 2019 | 85.29 | 85.93 | 84.54 | 85.58 | 661,639 | -0.36(-0.42%) |
Jul 23, 2019 | 86.29 | 87.38 | 85.91 | 85.94 | 542,572 | +0.16(+0.18%) |
Jul 22, 2019 | 85.90 | 86.47 | 85.11 | 85.79 | 356,343 | +0.02(+0.02%) |
Jul 19, 2019 | 85.33 | 86.52 | 84.62 | 85.77 | 283,377 | +0.85(+1.01%) |
Jul 18, 2019 | 84.84 | 85.43 | 84.35 | 84.91 | 279,359 | +0.41(+0.49%) |
Jul 17, 2019 | 85.72 | 85.99 | 84.46 | 84.50 | 509,673 | -1.24(-1.45%) |
Jul 16, 2019 | 84.91 | 86.66 | 84.76 | 85.74 | 472,230 | +0.83(+0.97%) |
Jul 15, 2019 | 85.06 | 85.26 | 83.91 | 84.91 | 586,148 | +0.49(+0.58%) |
Jul 12, 2019 | 83.86 | 84.55 | 83.58 | 84.43 | 1,298,206 | +0.95(+1.13%) |
Jul 11, 2019 | 83.85 | 84.04 | 83.06 | 83.48 | 369,156 | -0.62(-0.73%) |
Jul 10, 2019 | 85.56 | 85.82 | 83.98 | 84.09 | 298,501 | -0.75(-0.89%) |
Jul 09, 2019 | 84.20 | 84.96 | 83.07 | 84.85 | 610,351 | -0.09(-0.11%) |
Jul 08, 2019 | 86.07 | 86.59 | 84.75 | 84.94 | 311,176 | -1.42(-1.64%) |
Jul 05, 2019 | 86.02 | 86.46 | 84.19 | 86.36 | 274,022 | -0.41(-0.48%) |
Jul 03, 2019 | 87.17 | 87.41 | 86.43 | 86.77 | 237,036 | -0.17(-0.19%) |
Jul 02, 2019 | 87.65 | 87.65 | 86.46 | 86.94 | 635,929 | -0.87(-0.99%) |
Jul 01, 2019 | 87.33 | 87.94 | 87.18 | 87.81 | 439,720 | +0.83(+0.95%) |
Jun 28, 2019 | 85.68 | 87.01 | 85.19 | 86.98 | 897,126 | +1.52(+1.77%) |
Jun 27, 2019 | 84.99 | 85.57 | 84.65 | 85.46 | 362,021 | +0.85(+1.00%) |
Jun 26, 2019 | 83.13 | 84.84 | 82.66 | 84.62 | 304,771 | +2.15(+2.61%) |
Jun 25, 2019 | 82.60 | 83.49 | 82.11 | 82.47 | 470,322 | -0.07(-0.09%) |
Jun 24, 2019 | 82.92 | 82.93 | 81.75 | 82.54 | 314,235 | -0.46(-0.55%) |
Jun 21, 2019 | 82.96 | 83.61 | 82.71 | 83.00 | 481,143 | -0.20(-0.24%) |
Jun 20, 2019 | 83.74 | 83.96 | 82.54 | 83.20 | 372,391 | +0.49(+0.59%) |
Jun 19, 2019 | 82.50 | 83.21 | 81.91 | 82.72 | 433,099 | +0.66(+0.81%) |
Jun 18, 2019 | 81.22 | 83.76 | 81.22 | 82.05 | 442,239 | +1.65(+2.05%) |
Jun 17, 2019 | 81.20 | 81.30 | 79.47 | 80.41 | 480,777 | -1.35(-1.65%) |
Jun 14, 2019 | 81.82 | 82.06 | 81.20 | 81.76 | 196,134 | -0.56(-0.68%) |
Jun 13, 2019 | 82.28 | 82.68 | 81.54 | 82.32 | 326,739 | +0.44(+0.54%) |
Jun 12, 2019 | 81.61 | 82.28 | 80.82 | 81.88 | 356,113 | -0.03(-0.03%) |
Jun 11, 2019 | 80.97 | 82.11 | 80.97 | 81.91 | 766,339 | +2.05(+2.57%) |
Jun 10, 2019 | 79.99 | 80.76 | 79.64 | 79.86 | 229,122 | +0.24(+0.30%) |
Jun 07, 2019 | 79.79 | 80.33 | 78.85 | 79.62 | 300,673 | -0.11(-0.14%) |
Jun 06, 2019 | 79.31 | 79.95 | 78.70 | 79.73 | 500,147 | +0.31(+0.39%) |
Jun 05, 2019 | 79.67 | 79.67 | 78.36 | 79.42 | 337,387 | -0.05(-0.06%) |
Jun 04, 2019 | 78.73 | 79.73 | 78.44 | 79.46 | 363,926 | +1.23(+1.57%) |