Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 95.58 | 96.39 | 94.97 | 95.37 | 6,025,297 | +0.16(+0.17%) |
Aug 29, 2019 | 94.94 | 95.47 | 94.44 | 95.20 | 5,514,449 | +0.56(+0.59%) |
Aug 28, 2019 | 94.30 | 94.94 | 93.87 | 94.64 | 5,134,501 | +0.81(+0.86%) |
Aug 27, 2019 | 94.19 | 94.81 | 93.19 | 93.83 | 5,232,007 | +0.07(+0.08%) |
Aug 26, 2019 | 93.96 | 94.15 | 93.32 | 93.76 | 4,896,601 | +0.45(+0.49%) |
Aug 23, 2019 | 94.36 | 95.64 | 92.64 | 93.31 | 9,448,697 | -2.07(-2.17%) |
Aug 22, 2019 | 96.13 | 96.19 | 95.15 | 95.37 | 5,386,671 | -0.12(-0.13%) |
Aug 21, 2019 | 95.42 | 95.77 | 95.05 | 95.49 | 5,652,130 | +1.42(+1.51%) |
Aug 20, 2019 | 94.89 | 94.94 | 93.70 | 94.08 | 6,358,328 | -0.96(-1.01%) |
Aug 19, 2019 | 94.89 | 95.45 | 94.75 | 95.03 | 7,954,560 | +1.22(+1.30%) |
Aug 16, 2019 | 94.30 | 94.50 | 93.45 | 93.82 | 7,701,631 | +0.04(+0.04%) |
Aug 15, 2019 | 94.01 | 94.49 | 92.58 | 93.78 | 7,822,538 | -0.63(-0.67%) |
Aug 14, 2019 | 96.24 | 96.70 | 94.36 | 94.41 | 8,948,054 | -3.73(-3.80%) |
Aug 13, 2019 | 97.03 | 98.39 | 96.46 | 98.14 | 7,309,775 | +0.67(+0.68%) |
Aug 12, 2019 | 98.64 | 98.74 | 96.95 | 97.47 | 3,939,789 | -0.69(-0.70%) |
Aug 09, 2019 | 98.72 | 99.34 | 97.74 | 98.16 | 6,299,867 | -0.65(-0.66%) |
Aug 08, 2019 | 95.81 | 98.89 | 95.76 | 98.81 | 11,058,096 | +3.31(+3.47%) |
Aug 07, 2019 | 94.26 | 96.05 | 93.78 | 95.50 | 8,547,230 | -0.22(-0.23%) |
Aug 06, 2019 | 95.20 | 95.85 | 94.34 | 95.73 | 8,465,209 | +1.91(+2.03%) |
Aug 05, 2019 | 95.57 | 96.66 | 94.18 | 93.82 | 10,748,388 | -2.99(-3.09%) |
Aug 02, 2019 | 97.65 | 98.26 | 94.48 | 96.81 | 11,256,480 | -0.01(-0.01%) |
Aug 01, 2019 | 97.83 | 99.23 | 96.47 | 96.82 | 9,887,243 | -1.90(-1.93%) |
Jul 31, 2019 | 99.20 | 99.98 | 98.21 | 98.72 | 8,978,388 | -0.99(-0.99%) |
Jul 30, 2019 | 99.51 | 100.03 | 98.93 | 99.70 | 4,828,348 | +0.09(+0.09%) |
Jul 29, 2019 | 99.01 | 99.94 | 98.93 | 99.61 | 5,458,908 | +0.41(+0.41%) |
Jul 26, 2019 | 100.42 | 100.43 | 98.87 | 99.21 | 8,694,431 | -1.53(-1.52%) |
Jul 25, 2019 | 101.84 | 101.84 | 100.50 | 100.74 | 5,720,222 | -0.73(-0.72%) |
Jul 24, 2019 | 100.93 | 101.78 | 100.76 | 101.47 | 5,982,236 | +0.58(+0.57%) |
Jul 23, 2019 | 100.42 | 101.21 | 100.06 | 100.89 | 5,356,743 | +0.41(+0.41%) |
Jul 22, 2019 | 100.53 | 100.83 | 99.81 | 100.48 | 4,085,402 | +0.22(+0.22%) |
Jul 19, 2019 | 99.98 | 100.56 | 99.91 | 100.26 | 6,086,987 | +0.29(+0.29%) |
Jul 18, 2019 | 99.53 | 100.27 | 98.92 | 99.98 | 7,196,893 | +0.43(+0.43%) |
Jul 17, 2019 | 99.96 | 100.46 | 99.48 | 99.54 | 4,831,482 | -0.50(-0.50%) |
Jul 16, 2019 | 100.63 | 100.86 | 99.64 | 100.04 | 5,858,340 | -0.77(-0.76%) |
Jul 15, 2019 | 100.95 | 101.36 | 100.45 | 100.81 | 4,663,110 | -0.21(-0.21%) |
Jul 12, 2019 | 100.54 | 101.23 | 100.34 | 101.02 | 4,956,363 | +0.44(+0.44%) |
Jul 11, 2019 | 100.78 | 100.78 | 99.92 | 100.58 | 4,424,299 | -0.01(-0.01%) |
Jul 10, 2019 | 99.52 | 100.73 | 99.52 | 100.58 | 5,915,426 | +1.68(+1.69%) |
Jul 09, 2019 | 99.35 | 99.54 | 98.68 | 98.91 | 4,933,270 | -0.20(-0.20%) |
Jul 08, 2019 | 99.16 | 99.50 | 98.97 | 99.11 | 4,371,534 | +0.05(+0.05%) |
Jul 05, 2019 | 98.74 | 99.22 | 98.34 | 99.06 | 4,313,481 | +0.15(+0.15%) |
Jul 03, 2019 | 98.57 | 98.93 | 98.09 | 98.91 | 3,399,354 | +0.34(+0.34%) |
Jul 02, 2019 | 99.87 | 100.01 | 98.14 | 98.57 | 7,167,982 | -1.53(-1.53%) |
Jul 01, 2019 | 100.52 | 100.91 | 99.72 | 100.10 | 6,896,487 | +0.32(+0.32%) |
Jun 28, 2019 | 98.96 | 99.82 | 98.72 | 99.78 | 8,789,959 | +1.07(+1.08%) |
Jun 27, 2019 | 99.37 | 99.59 | 98.54 | 98.72 | 4,429,386 | -0.66(-0.66%) |
Jun 26, 2019 | 99.89 | 100.14 | 99.33 | 99.37 | 6,303,882 | +0.23(+0.23%) |
Jun 25, 2019 | 100.10 | 100.32 | 99.02 | 99.14 | 5,877,940 | -1.02(-1.02%) |
Jun 24, 2019 | 99.86 | 100.54 | 99.77 | 100.16 | 6,912,564 | -0.02(-0.02%) |
Jun 21, 2019 | 100.07 | 101.19 | 99.61 | 100.18 | 17,818,862 | +0.52(+0.52%) |
Jun 20, 2019 | 99.68 | 99.99 | 99.11 | 99.65 | 9,691,994 | +1.11(+1.13%) |
Jun 19, 2019 | 98.24 | 99.01 | 98.00 | 98.54 | 4,797,852 | -0.03(-0.03%) |
Jun 18, 2019 | 97.79 | 99.33 | 97.71 | 98.57 | 6,091,183 | +1.23(+1.27%) |
Jun 17, 2019 | 96.80 | 97.70 | 96.53 | 97.34 | 5,261,818 | +0.47(+0.48%) |
Jun 14, 2019 | 97.02 | 97.15 | 96.52 | 96.87 | 4,198,623 | -0.08(-0.08%) |
Jun 13, 2019 | 97.22 | 97.74 | 96.59 | 96.95 | 4,979,568 | +0.58(+0.60%) |
Jun 12, 2019 | 96.50 | 96.69 | 95.87 | 96.38 | 4,988,588 | -0.79(-0.81%) |
Jun 11, 2019 | 98.93 | 99.03 | 97.15 | 97.16 | 7,015,112 | -0.90(-0.92%) |
Jun 10, 2019 | 97.99 | 98.43 | 97.59 | 98.06 | 7,119,828 | +0.65(+0.67%) |
Jun 07, 2019 | 96.82 | 97.92 | 96.65 | 97.41 | 6,663,398 | +0.64(+0.66%) |
Jun 06, 2019 | 94.79 | 97.15 | 94.71 | 96.77 | 9,189,649 | +2.43(+2.58%) |
Jun 05, 2019 | 94.52 | 94.64 | 93.23 | 94.34 | 6,367,664 | +0.28(+0.30%) |
Jun 04, 2019 | 93.50 | 94.36 | 93.25 | 94.06 | 6,528,747 | +1.05(+1.13%) |