Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 85.80 | 86.63 | 85.62 | 86.09 | 885,577 | +1.05(+1.23%) |
Aug 29, 2019 | 83.53 | 85.59 | 83.41 | 85.04 | 1,333,566 | +2.46(+2.98%) |
Aug 28, 2019 | 81.69 | 83.43 | 81.69 | 82.58 | 970,058 | +0.19(+0.24%) |
Aug 27, 2019 | 83.82 | 83.82 | 82.00 | 82.39 | 837,267 | -0.81(-0.98%) |
Aug 26, 2019 | 83.74 | 84.07 | 82.77 | 83.20 | 1,463,175 | +0.02(+0.02%) |
Aug 23, 2019 | 84.36 | 85.28 | 82.80 | 83.18 | 839,511 | -1.80(-2.12%) |
Aug 22, 2019 | 85.74 | 85.97 | 84.29 | 84.98 | 1,411,661 | -0.06(-0.07%) |
Aug 21, 2019 | 84.87 | 85.35 | 84.29 | 85.04 | 1,611,325 | +1.16(+1.39%) |
Aug 20, 2019 | 84.71 | 85.14 | 83.78 | 83.88 | 1,469,099 | -1.01(-1.19%) |
Aug 19, 2019 | 86.28 | 86.75 | 84.85 | 84.89 | 1,175,433 | -0.25(-0.30%) |
Aug 16, 2019 | 84.17 | 85.97 | 84.11 | 85.14 | 1,382,351 | +1.59(+1.90%) |
Aug 15, 2019 | 84.33 | 84.81 | 83.22 | 83.55 | 1,212,486 | -0.14(-0.16%) |
Aug 14, 2019 | 83.70 | 85.20 | 83.28 | 83.69 | 1,515,069 | -2.42(-2.81%) |
Aug 13, 2019 | 84.54 | 86.90 | 84.25 | 86.11 | 1,371,541 | +1.65(+1.95%) |
Aug 12, 2019 | 85.45 | 85.74 | 83.72 | 84.46 | 1,913,955 | -2.29(-2.64%) |
Aug 09, 2019 | 87.99 | 89.29 | 86.62 | 86.75 | 1,354,391 | -2.87(-3.20%) |
Aug 08, 2019 | 89.77 | 90.00 | 88.53 | 89.62 | 2,205,772 | +1.01(+1.14%) |
Aug 07, 2019 | 89.62 | 89.68 | 86.86 | 88.61 | 1,916,485 | -3.51(-3.81%) |
Aug 06, 2019 | 91.48 | 92.23 | 90.39 | 92.12 | 921,737 | +1.45(+1.60%) |
Aug 05, 2019 | 93.34 | 93.86 | 89.93 | 90.66 | 1,468,631 | -4.61(-4.84%) |
Aug 02, 2019 | 95.28 | 95.72 | 94.14 | 95.28 | 1,778,229 | -0.44(-0.46%) |
Aug 01, 2019 | 98.05 | 98.51 | 93.12 | 95.72 | 1,930,415 | -2.74(-2.78%) |
Jul 31, 2019 | 99.27 | 99.38 | 97.20 | 98.46 | 1,531,988 | -0.54(-0.54%) |
Jul 30, 2019 | 98.38 | 99.19 | 98.11 | 99.00 | 972,661 | -0.06(-0.06%) |
Jul 29, 2019 | 100.19 | 100.52 | 99.00 | 99.05 | 1,099,795 | -1.23(-1.23%) |
Jul 26, 2019 | 100.21 | 100.96 | 99.56 | 100.29 | 877,852 | +0.06(+0.06%) |
Jul 25, 2019 | 101.15 | 101.48 | 99.67 | 100.23 | 1,055,899 | -0.83(-0.82%) |
Jul 24, 2019 | 100.56 | 101.21 | 100.13 | 101.06 | 1,918,057 | +0.33(+0.33%) |
Jul 23, 2019 | 98.46 | 102.23 | 98.28 | 100.73 | 3,684,491 | -0.23(-0.23%) |
Jul 22, 2019 | 99.40 | 101.12 | 99.40 | 100.96 | 2,128,658 | +1.56(+1.57%) |
Jul 19, 2019 | 98.55 | 100.45 | 98.55 | 99.40 | 1,141,249 | +1.08(+1.10%) |
Jul 18, 2019 | 97.20 | 98.94 | 97.20 | 98.32 | 1,020,133 | +1.27(+1.31%) |
Jul 17, 2019 | 97.80 | 98.17 | 96.55 | 97.05 | 1,013,297 | -1.10(-1.12%) |
Jul 16, 2019 | 98.36 | 99.42 | 98.13 | 98.15 | 1,183,205 | +0.77(+0.79%) |
Jul 15, 2019 | 98.24 | 98.69 | 97.26 | 97.38 | 1,040,407 | -0.83(-0.84%) |
Jul 12, 2019 | 97.55 | 98.30 | 97.09 | 98.21 | 863,787 | +0.52(+0.53%) |
Jul 11, 2019 | 96.26 | 97.71 | 95.61 | 97.69 | 1,037,432 | +1.33(+1.38%) |
Jul 10, 2019 | 98.07 | 98.53 | 96.28 | 96.36 | 1,366,360 | -2.39(-2.42%) |
Jul 09, 2019 | 96.34 | 98.87 | 96.14 | 98.75 | 1,363,855 | +1.91(+1.97%) |
Jul 08, 2019 | 97.96 | 98.26 | 96.34 | 96.84 | 979,923 | -1.87(-1.89%) |
Jul 05, 2019 | 97.32 | 99.19 | 97.32 | 98.71 | 805,035 | +1.83(+1.89%) |
Jul 03, 2019 | 96.53 | 98.50 | 96.26 | 96.88 | 463,786 | +0.58(+0.60%) |
Jul 02, 2019 | 97.01 | 97.01 | 95.28 | 96.30 | 1,025,530 | -1.89(-1.92%) |
Jul 01, 2019 | 97.36 | 98.72 | 96.93 | 98.19 | 1,166,514 | +2.00(+2.08%) |
Jun 28, 2019 | 96.32 | 97.42 | 95.74 | 96.18 | 1,785,184 | +0.64(+0.67%) |
Jun 27, 2019 | 93.95 | 95.74 | 93.95 | 95.55 | 1,549,836 | +1.81(+1.93%) |
Jun 26, 2019 | 93.60 | 94.99 | 93.16 | 93.74 | 1,875,025 | +0.69(+0.75%) |
Jun 25, 2019 | 93.04 | 93.45 | 91.40 | 93.04 | 1,443,726 | +0.40(+0.44%) |
Jun 24, 2019 | 95.39 | 95.86 | 92.50 | 92.64 | 1,486,932 | -3.68(-3.82%) |
Jun 21, 2019 | 95.28 | 96.57 | 95.07 | 96.32 | 1,578,878 | +1.10(+1.15%) |
Jun 20, 2019 | 95.35 | 95.76 | 93.77 | 95.22 | 2,192,154 | +0.27(+0.28%) |
Jun 19, 2019 | 96.92 | 97.67 | 94.26 | 94.95 | 1,859,962 | -1.54(-1.60%) |
Jun 18, 2019 | 95.45 | 97.05 | 94.78 | 96.49 | 1,634,755 | +0.33(+0.34%) |
Jun 17, 2019 | 97.40 | 98.01 | 96.10 | 96.16 | 904,496 | -1.18(-1.21%) |
Jun 14, 2019 | 98.86 | 99.05 | 97.28 | 97.34 | 1,330,584 | -1.12(-1.14%) |
Jun 13, 2019 | 98.50 | 99.32 | 98.17 | 98.46 | 1,571,753 | +0.23(+0.24%) |
Jun 12, 2019 | 100.29 | 100.54 | 97.69 | 98.23 | 1,118,650 | -2.50(-2.49%) |
Jun 11, 2019 | 102.12 | 102.14 | 100.21 | 100.73 | 1,011,900 | -0.42(-0.42%) |
Jun 10, 2019 | 101.46 | 102.98 | 101.08 | 101.15 | 1,334,029 | +0.75(+0.75%) |
Jun 07, 2019 | 100.29 | 101.39 | 100.23 | 100.40 | 820,138 | -0.48(-0.48%) |
Jun 06, 2019 | 100.60 | 101.31 | 100.17 | 100.89 | 697,531 | +0.02(+0.02%) |
Jun 05, 2019 | 100.44 | 101.29 | 99.73 | 100.86 | 1,055,796 | +0.64(+0.63%) |
Jun 04, 2019 | 97.98 | 100.60 | 97.67 | 100.23 | 1,167,100 | +3.87(+4.02%) |