Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 95.13 | 95.94 | 93.56 | 94.74 | 115,200 | +0.15(+0.16%) |
Aug 29, 2019 | 93.16 | 95.42 | 92.67 | 94.59 | 148,015 | +3.07(+3.35%) |
Aug 28, 2019 | 89.56 | 93.11 | 89.36 | 91.52 | 155,579 | +1.53(+1.70%) |
Aug 27, 2019 | 91.54 | 91.89 | 88.75 | 89.99 | 269,101 | -0.57(-0.63%) |
Aug 26, 2019 | 91.84 | 92.30 | 90.03 | 90.56 | 231,155 | +0.18(+0.20%) |
Aug 23, 2019 | 94.17 | 95.52 | 89.79 | 90.38 | 178,200 | -4.60(-4.84%) |
Aug 22, 2019 | 96.54 | 96.91 | 94.71 | 94.98 | 168,655 | -0.94(-0.98%) |
Aug 21, 2019 | 97.15 | 97.56 | 95.77 | 95.92 | 162,971 | +0.19(+0.20%) |
Aug 20, 2019 | 98.33 | 98.33 | 95.54 | 95.73 | 122,330 | -2.83(-2.87%) |
Aug 19, 2019 | 98.41 | 99.05 | 98.01 | 98.56 | 117,476 | +2.15(+2.23%) |
Aug 16, 2019 | 93.86 | 96.75 | 93.86 | 96.41 | 184,500 | +3.08(+3.30%) |
Aug 15, 2019 | 93.63 | 94.19 | 92.32 | 93.33 | 186,218 | +0.26(+0.28%) |
Aug 14, 2019 | 95.14 | 95.82 | 92.53 | 93.07 | 217,156 | -4.07(-4.19%) |
Aug 13, 2019 | 93.97 | 99.38 | 93.96 | 97.14 | 128,974 | +3.05(+3.24%) |
Aug 12, 2019 | 95.83 | 96.49 | 93.74 | 94.09 | 152,162 | -2.11(-2.19%) |
Aug 09, 2019 | 98.91 | 99.70 | 96.08 | 96.20 | 107,900 | -2.89(-2.92%) |
Aug 08, 2019 | 97.77 | 99.49 | 96.78 | 99.09 | 111,869 | +2.56(+2.65%) |
Aug 07, 2019 | 95.31 | 97.35 | 94.90 | 96.53 | 133,467 | -0.61(-0.63%) |
Aug 06, 2019 | 96.73 | 98.82 | 95.83 | 97.14 | 128,578 | +1.00(+1.04%) |
Aug 05, 2019 | 96.74 | 96.80 | 94.96 | 96.14 | 164,418 | -2.45(-2.49%) |
Aug 02, 2019 | 100.20 | 100.20 | 97.30 | 98.59 | 232,600 | -2.45(-2.42%) |
Aug 01, 2019 | 103.97 | 104.53 | 99.60 | 101.04 | 224,304 | -3.06(-2.94%) |
Jul 31, 2019 | 104.76 | 107.91 | 103.75 | 104.10 | 202,905 | -0.81(-0.77%) |
Jul 30, 2019 | 100.69 | 104.93 | 100.33 | 104.91 | 214,187 | +2.90(+2.84%) |
Jul 29, 2019 | 105.72 | 105.88 | 101.28 | 102.01 | 194,812 | -4.25(-4.00%) |
Jul 26, 2019 | 98.17 | 106.85 | 97.91 | 106.26 | 391,400 | +8.73(+8.95%) |
Jul 25, 2019 | 101.63 | 108.23 | 97.01 | 97.53 | 738,358 | -10.61(-9.81%) |
Jul 24, 2019 | 105.20 | 108.47 | 104.22 | 108.14 | 362,410 | +2.14(+2.02%) |
Jul 23, 2019 | 106.76 | 108.04 | 105.96 | 106.00 | 227,655 | +0.10(+0.09%) |
Jul 22, 2019 | 107.09 | 108.45 | 105.10 | 105.90 | 132,972 | -1.08(-1.01%) |
Jul 19, 2019 | 106.13 | 108.84 | 106.00 | 106.98 | 143,900 | +0.83(+0.78%) |
Jul 18, 2019 | 106.35 | 107.30 | 105.60 | 106.15 | 145,371 | -0.36(-0.34%) |
Jul 17, 2019 | 107.05 | 108.35 | 105.71 | 106.51 | 183,544 | -0.96(-0.89%) |
Jul 16, 2019 | 105.10 | 107.61 | 103.85 | 107.47 | 289,973 | +2.16(+2.05%) |
Jul 15, 2019 | 109.88 | 110.51 | 104.89 | 105.31 | 300,250 | -3.82(-3.50%) |
Jul 12, 2019 | 106.83 | 109.69 | 106.83 | 109.13 | 115,200 | +2.06(+1.92%) |
Jul 11, 2019 | 107.39 | 108.39 | 106.06 | 107.07 | 89,890 | -0.60(-0.56%) |
Jul 10, 2019 | 109.49 | 110.14 | 107.30 | 107.67 | 147,067 | -1.16(-1.07%) |
Jul 09, 2019 | 109.57 | 110.22 | 107.51 | 108.83 | 196,360 | -1.64(-1.48%) |
Jul 08, 2019 | 110.54 | 111.06 | 109.22 | 110.47 | 161,078 | -0.53(-0.48%) |
Jul 05, 2019 | 108.87 | 111.13 | 108.05 | 111.00 | 91,900 | +1.02(+0.93%) |
Jul 03, 2019 | 111.74 | 111.74 | 109.58 | 109.98 | 67,200 | -1.32(-1.19%) |
Jul 02, 2019 | 113.34 | 113.34 | 110.94 | 111.30 | 174,525 | -2.28(-2.01%) |
Jul 01, 2019 | 117.95 | 119.80 | 113.07 | 113.58 | 158,814 | -2.44(-2.10%) |
Jun 28, 2019 | 112.54 | 116.49 | 112.37 | 116.02 | 595,700 | +3.85(+3.43%) |
Jun 27, 2019 | 109.27 | 112.31 | 109.27 | 112.17 | 160,029 | +3.17(+2.91%) |
Jun 26, 2019 | 107.42 | 109.83 | 107.42 | 109.00 | 198,899 | +1.96(+1.83%) |
Jun 25, 2019 | 106.58 | 107.87 | 106.00 | 107.04 | 182,522 | +0.48(+0.45%) |
Jun 24, 2019 | 108.98 | 109.70 | 106.35 | 106.56 | 191,311 | -2.36(-2.17%) |
Jun 21, 2019 | 104.77 | 110.11 | 104.58 | 108.92 | 378,500 | +3.44(+3.26%) |
Jun 20, 2019 | 105.28 | 106.28 | 104.38 | 105.48 | 285,293 | +1.84(+1.78%) |
Jun 19, 2019 | 105.87 | 106.61 | 103.27 | 103.64 | 209,160 | -2.15(-2.03%) |
Jun 18, 2019 | 102.77 | 106.47 | 102.30 | 105.79 | 133,815 | +4.08(+4.01%) |
Jun 17, 2019 | 102.08 | 102.62 | 101.16 | 101.71 | 172,011 | -0.09(-0.09%) |
Jun 14, 2019 | 106.83 | 106.97 | 101.74 | 101.80 | 170,500 | -5.19(-4.85%) |
Jun 13, 2019 | 105.18 | 107.07 | 104.36 | 106.99 | 144,083 | +2.50(+2.39%) |
Jun 12, 2019 | 101.76 | 105.04 | 101.42 | 104.49 | 150,723 | +2.66(+2.61%) |
Jun 11, 2019 | 105.00 | 106.50 | 100.45 | 101.83 | 157,554 | -2.59(-2.48%) |
Jun 10, 2019 | 104.66 | 106.46 | 104.01 | 104.42 | 99,946 | +0.60(+0.58%) |
Jun 07, 2019 | 103.14 | 104.98 | 103.00 | 103.82 | 114,400 | +1.58(+1.55%) |
Jun 06, 2019 | 102.44 | 103.48 | 100.49 | 102.24 | 126,373 | -0.52(-0.51%) |
Jun 05, 2019 | 103.58 | 104.49 | 101.18 | 102.76 | 117,372 | +0.14(+0.14%) |
Jun 04, 2019 | 99.04 | 102.79 | 98.55 | 102.62 | 139,772 | +5.27(+5.41%) |