Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 99.12 | 99.61 | 98.10 | 98.56 | 545,778 | -0.17(-0.17%) |
Aug 29, 2019 | 98.19 | 98.96 | 97.40 | 98.73 | 705,279 | +1.38(+1.42%) |
Aug 28, 2019 | 96.24 | 97.55 | 95.66 | 97.34 | 846,678 | +0.62(+0.64%) |
Aug 27, 2019 | 97.08 | 97.36 | 96.24 | 96.72 | 745,483 | +0.05(+0.05%) |
Aug 26, 2019 | 95.81 | 96.68 | 95.00 | 96.67 | 672,231 | +1.84(+1.94%) |
Aug 23, 2019 | 97.02 | 97.87 | 94.17 | 94.83 | 620,306 | -2.45(-2.52%) |
Aug 22, 2019 | 96.82 | 97.54 | 96.24 | 97.28 | 460,461 | +0.48(+0.50%) |
Aug 21, 2019 | 96.70 | 96.86 | 95.96 | 96.80 | 372,151 | +0.92(+0.96%) |
Aug 20, 2019 | 96.67 | 97.26 | 95.85 | 95.88 | 477,393 | -0.98(-1.01%) |
Aug 19, 2019 | 97.29 | 97.29 | 96.32 | 96.86 | 606,746 | +0.74(+0.77%) |
Aug 16, 2019 | 95.66 | 96.48 | 95.14 | 96.12 | 728,389 | +0.98(+1.03%) |
Aug 15, 2019 | 93.91 | 95.41 | 93.79 | 95.14 | 545,371 | +1.44(+1.53%) |
Aug 14, 2019 | 96.23 | 96.67 | 93.62 | 93.70 | 698,117 | -3.30(-3.41%) |
Aug 13, 2019 | 94.84 | 97.14 | 94.44 | 97.00 | 905,991 | +1.80(+1.89%) |
Aug 12, 2019 | 95.80 | 96.99 | 95.01 | 95.21 | 576,944 | -1.15(-1.19%) |
Aug 09, 2019 | 96.21 | 96.78 | 95.29 | 96.35 | 483,576 | +0.20(+0.21%) |
Aug 08, 2019 | 94.56 | 96.28 | 94.36 | 96.15 | 555,976 | +2.09(+2.22%) |
Aug 07, 2019 | 92.83 | 94.86 | 91.78 | 94.07 | 914,518 | +0.32(+0.35%) |
Aug 06, 2019 | 91.46 | 93.80 | 90.84 | 93.74 | 1,045,098 | +2.80(+3.07%) |
Aug 05, 2019 | 92.73 | 92.97 | 90.43 | 90.95 | 1,052,917 | -2.15(-2.31%) |
Aug 02, 2019 | 93.23 | 93.72 | 92.67 | 93.09 | 849,255 | -0.04(-0.04%) |
Aug 01, 2019 | 93.90 | 94.80 | 92.97 | 93.13 | 795,870 | -0.91(-0.97%) |
Jul 31, 2019 | 92.95 | 95.66 | 92.43 | 94.04 | 2,764,130 | +1.28(+1.38%) |
Jul 30, 2019 | 92.46 | 93.40 | 92.40 | 92.76 | 755,761 | -0.34(-0.37%) |
Jul 29, 2019 | 94.68 | 94.72 | 92.69 | 93.10 | 824,696 | -1.38(-1.46%) |
Jul 26, 2019 | 94.10 | 94.50 | 93.30 | 94.48 | 627,725 | +0.56(+0.60%) |
Jul 25, 2019 | 94.14 | 94.50 | 93.35 | 93.92 | 671,475 | -0.06(-0.07%) |
Jul 24, 2019 | 93.24 | 94.04 | 92.74 | 93.98 | 683,331 | +0.67(+0.71%) |
Jul 23, 2019 | 93.21 | 93.51 | 92.14 | 93.31 | 652,799 | +0.06(+0.07%) |
Jul 22, 2019 | 93.42 | 93.82 | 92.91 | 93.25 | 475,018 | -0.27(-0.29%) |
Jul 19, 2019 | 94.38 | 94.56 | 93.51 | 93.52 | 715,264 | -0.62(-0.66%) |
Jul 18, 2019 | 93.74 | 94.31 | 93.32 | 94.15 | 702,536 | +0.35(+0.37%) |
Jul 17, 2019 | 95.21 | 95.21 | 93.58 | 93.80 | 636,991 | -1.42(-1.49%) |
Jul 16, 2019 | 94.70 | 95.41 | 94.63 | 95.21 | 736,907 | +0.74(+0.79%) |
Jul 15, 2019 | 94.52 | 94.94 | 93.94 | 94.47 | 649,656 | +0.12(+0.13%) |
Jul 12, 2019 | 94.03 | 94.42 | 93.16 | 94.35 | 613,573 | +0.76(+0.81%) |
Jul 11, 2019 | 93.87 | 93.87 | 92.64 | 93.58 | 777,147 | -0.23(-0.24%) |
Jul 10, 2019 | 94.19 | 95.07 | 93.52 | 93.81 | 1,076,309 | -0.38(-0.40%) |
Jul 09, 2019 | 93.70 | 94.36 | 93.30 | 94.19 | 944,429 | +0.11(+0.11%) |
Jul 08, 2019 | 94.16 | 94.93 | 93.95 | 94.08 | 869,664 | -0.39(-0.42%) |
Jul 05, 2019 | 93.99 | 94.79 | 93.28 | 94.48 | 553,425 | +0.19(+0.20%) |
Jul 03, 2019 | 92.70 | 94.42 | 92.66 | 94.29 | 674,291 | +1.93(+2.09%) |
Jul 02, 2019 | 91.99 | 92.76 | 91.90 | 92.36 | 1,054,394 | +0.25(+0.27%) |
Jul 01, 2019 | 91.59 | 92.31 | 90.66 | 92.11 | 714,001 | +1.28(+1.41%) |
Jun 28, 2019 | 90.34 | 90.90 | 90.14 | 90.83 | 929,832 | +0.73(+0.81%) |
Jun 27, 2019 | 89.49 | 90.21 | 88.98 | 90.11 | 789,417 | +0.52(+0.58%) |
Jun 26, 2019 | 91.68 | 91.99 | 89.55 | 89.59 | 828,427 | -2.44(-2.66%) |
Jun 25, 2019 | 92.02 | 92.48 | 91.87 | 92.03 | 414,462 | +0.02(+0.02%) |
Jun 24, 2019 | 91.97 | 92.59 | 91.85 | 92.02 | 966,289 | +0.38(+0.41%) |
Jun 21, 2019 | 92.87 | 93.22 | 91.49 | 91.64 | 1,515,786 | -1.18(-1.27%) |
Jun 20, 2019 | 91.87 | 92.99 | 91.87 | 92.82 | 1,025,832 | +0.96(+1.05%) |
Jun 19, 2019 | 90.97 | 92.03 | 90.91 | 91.86 | 479,759 | +0.82(+0.90%) |
Jun 18, 2019 | 91.41 | 91.50 | 90.60 | 91.03 | 796,559 | +0.53(+0.58%) |
Jun 17, 2019 | 90.09 | 90.89 | 90.09 | 90.51 | 980,819 | +0.28(+0.31%) |
Jun 14, 2019 | 89.61 | 90.39 | 89.15 | 90.23 | 580,179 | +0.78(+0.87%) |
Jun 13, 2019 | 89.86 | 90.12 | 89.16 | 89.45 | 2,285,313 | -0.29(-0.32%) |
Jun 12, 2019 | 88.89 | 89.79 | 88.89 | 89.74 | 559,435 | +0.85(+0.96%) |
Jun 11, 2019 | 89.39 | 89.89 | 88.59 | 88.89 | 1,103,359 | -0.51(-0.57%) |
Jun 10, 2019 | 89.66 | 89.75 | 89.23 | 89.39 | 1,088,852 | -0.05(-0.06%) |
Jun 07, 2019 | 88.86 | 89.89 | 88.48 | 89.45 | 924,431 | +0.81(+0.91%) |
Jun 06, 2019 | 88.58 | 89.12 | 88.20 | 88.64 | 931,186 | +0.10(+0.11%) |
Jun 05, 2019 | 86.99 | 88.63 | 86.90 | 88.54 | 1,424,660 | +1.61(+1.85%) |
Jun 04, 2019 | 87.18 | 87.28 | 86.34 | 86.93 | 1,066,085 | +0.48(+0.55%) |