Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 99.83 | 100.33 | 98.80 | 99.27 | 541,894 | -0.17(-0.17%) |
Aug 29, 2019 | 98.90 | 99.67 | 98.09 | 99.44 | 700,259 | +1.39(+1.42%) |
Aug 28, 2019 | 96.93 | 98.24 | 96.35 | 98.04 | 840,652 | +0.63(+0.64%) |
Aug 27, 2019 | 97.78 | 98.05 | 96.93 | 97.41 | 740,177 | +0.05(+0.05%) |
Aug 26, 2019 | 96.50 | 97.37 | 95.68 | 97.36 | 667,446 | +1.85(+1.94%) |
Aug 23, 2019 | 97.71 | 98.57 | 94.85 | 95.51 | 615,892 | -2.47(-2.52%) |
Aug 22, 2019 | 97.51 | 98.24 | 96.93 | 97.98 | 457,184 | +0.49(+0.50%) |
Aug 21, 2019 | 97.39 | 97.56 | 96.65 | 97.49 | 369,502 | +0.93(+0.96%) |
Aug 20, 2019 | 97.36 | 97.95 | 96.53 | 96.57 | 473,995 | -0.99(-1.01%) |
Aug 19, 2019 | 97.99 | 97.99 | 97.01 | 97.56 | 602,428 | +0.75(+0.77%) |
Aug 16, 2019 | 96.35 | 97.18 | 95.83 | 96.81 | 723,205 | +0.99(+1.03%) |
Aug 15, 2019 | 94.58 | 96.09 | 94.46 | 95.82 | 541,489 | +1.45(+1.53%) |
Aug 14, 2019 | 96.92 | 97.36 | 94.29 | 94.37 | 693,148 | -3.33(-3.41%) |
Aug 13, 2019 | 95.52 | 97.84 | 95.12 | 97.70 | 899,543 | +1.81(+1.89%) |
Aug 12, 2019 | 96.49 | 97.69 | 95.69 | 95.89 | 572,838 | -1.16(-1.19%) |
Aug 09, 2019 | 96.90 | 97.48 | 95.98 | 97.04 | 480,135 | +0.20(+0.21%) |
Aug 08, 2019 | 95.23 | 96.97 | 95.04 | 96.84 | 552,019 | +2.10(+2.22%) |
Aug 07, 2019 | 93.50 | 95.54 | 92.44 | 94.74 | 908,009 | +0.33(+0.35%) |
Aug 06, 2019 | 92.12 | 94.47 | 91.49 | 94.41 | 1,037,659 | +2.82(+3.07%) |
Aug 05, 2019 | 93.40 | 93.64 | 91.08 | 91.60 | 1,045,423 | -2.16(-2.31%) |
Aug 02, 2019 | 93.89 | 94.39 | 93.34 | 93.76 | 843,211 | -0.04(-0.04%) |
Aug 01, 2019 | 94.57 | 95.48 | 93.64 | 93.80 | 790,206 | -0.92(-0.97%) |
Jul 31, 2019 | 93.62 | 96.35 | 93.09 | 94.71 | 2,744,457 | +1.29(+1.38%) |
Jul 30, 2019 | 93.13 | 94.07 | 93.06 | 93.43 | 750,382 | -0.34(-0.37%) |
Jul 29, 2019 | 95.36 | 95.40 | 93.36 | 93.77 | 818,827 | -1.39(-1.46%) |
Jul 26, 2019 | 94.78 | 95.18 | 93.97 | 95.16 | 623,257 | +0.56(+0.60%) |
Jul 25, 2019 | 94.81 | 95.17 | 94.02 | 94.59 | 666,696 | -0.06(-0.07%) |
Jul 24, 2019 | 93.91 | 94.71 | 93.41 | 94.65 | 678,468 | +0.67(+0.71%) |
Jul 23, 2019 | 93.88 | 94.18 | 92.80 | 93.98 | 648,153 | +0.06(+0.07%) |
Jul 22, 2019 | 94.09 | 94.49 | 93.58 | 93.92 | 471,637 | -0.27(-0.29%) |
Jul 19, 2019 | 95.06 | 95.23 | 94.18 | 94.19 | 710,174 | -0.63(-0.66%) |
Jul 18, 2019 | 94.41 | 94.99 | 93.99 | 94.82 | 697,536 | +0.35(+0.37%) |
Jul 17, 2019 | 95.89 | 95.89 | 94.26 | 94.47 | 632,458 | -1.43(-1.49%) |
Jul 16, 2019 | 95.38 | 96.09 | 95.31 | 95.90 | 731,662 | +0.75(+0.79%) |
Jul 15, 2019 | 95.20 | 95.62 | 94.61 | 95.15 | 645,032 | +0.12(+0.13%) |
Jul 12, 2019 | 94.71 | 95.09 | 93.83 | 95.02 | 609,206 | +0.77(+0.81%) |
Jul 11, 2019 | 94.54 | 94.54 | 93.30 | 94.26 | 771,616 | -0.23(-0.24%) |
Jul 10, 2019 | 94.86 | 95.75 | 94.19 | 94.48 | 1,068,649 | -0.38(-0.40%) |
Jul 09, 2019 | 94.37 | 95.04 | 93.97 | 94.86 | 937,707 | +0.11(+0.11%) |
Jul 08, 2019 | 94.84 | 95.61 | 94.63 | 94.76 | 863,475 | -0.40(-0.42%) |
Jul 05, 2019 | 94.66 | 95.46 | 93.95 | 95.16 | 549,486 | +0.19(+0.20%) |
Jul 03, 2019 | 93.36 | 95.09 | 93.32 | 94.96 | 669,492 | +1.94(+2.09%) |
Jul 02, 2019 | 92.65 | 93.43 | 92.56 | 93.02 | 1,046,889 | +0.25(+0.27%) |
Jul 01, 2019 | 92.24 | 92.98 | 91.31 | 92.77 | 708,919 | +1.29(+1.41%) |
Jun 28, 2019 | 90.99 | 91.56 | 90.79 | 91.48 | 923,214 | +0.73(+0.81%) |
Jun 27, 2019 | 90.13 | 90.86 | 89.61 | 90.75 | 783,798 | +0.52(+0.58%) |
Jun 26, 2019 | 92.34 | 92.65 | 90.19 | 90.23 | 822,531 | -2.46(-2.66%) |
Jun 25, 2019 | 92.68 | 93.14 | 92.53 | 92.69 | 411,512 | +0.02(+0.02%) |
Jun 24, 2019 | 92.63 | 93.25 | 92.51 | 92.68 | 959,412 | +0.38(+0.41%) |
Jun 21, 2019 | 93.53 | 93.89 | 92.15 | 92.30 | 1,504,997 | -1.19(-1.27%) |
Jun 20, 2019 | 92.53 | 93.66 | 92.53 | 93.49 | 1,018,531 | +0.97(+1.05%) |
Jun 19, 2019 | 91.63 | 92.68 | 91.56 | 92.52 | 476,344 | +0.83(+0.90%) |
Jun 18, 2019 | 92.07 | 92.16 | 91.25 | 91.69 | 790,890 | +0.53(+0.58%) |
Jun 17, 2019 | 90.74 | 91.54 | 90.74 | 91.16 | 973,839 | +0.28(+0.31%) |
Jun 14, 2019 | 90.25 | 91.04 | 89.79 | 90.88 | 576,050 | +0.78(+0.87%) |
Jun 13, 2019 | 90.50 | 90.76 | 89.80 | 90.10 | 2,269,048 | -0.29(-0.32%) |
Jun 12, 2019 | 89.53 | 90.44 | 89.53 | 90.39 | 555,454 | +0.86(+0.96%) |
Jun 11, 2019 | 90.03 | 90.53 | 89.23 | 89.53 | 1,095,506 | -0.51(-0.57%) |
Jun 10, 2019 | 90.31 | 90.39 | 89.87 | 90.03 | 1,081,103 | -0.05(-0.06%) |
Jun 07, 2019 | 89.50 | 90.53 | 89.12 | 90.09 | 917,851 | +0.82(+0.91%) |
Jun 06, 2019 | 89.22 | 89.76 | 88.83 | 89.27 | 924,559 | +0.10(+0.11%) |
Jun 05, 2019 | 87.61 | 89.26 | 87.52 | 89.17 | 1,414,520 | +1.62(+1.85%) |
Jun 04, 2019 | 87.81 | 87.90 | 86.96 | 87.55 | 1,058,497 | +0.48(+0.55%) |