Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.43 | 97.08 | 95.52 | 96.44 | 267,139 | +0.94(+0.99%) |
Aug 29, 2019 | 94.43 | 95.90 | 94.20 | 95.50 | 282,219 | +1.94(+2.08%) |
Aug 28, 2019 | 93.56 | 94.23 | 92.87 | 93.56 | 395,684 | -0.17(-0.18%) |
Aug 27, 2019 | 95.09 | 96.59 | 93.59 | 93.72 | 389,275 | +0.82(+0.88%) |
Aug 26, 2019 | 94.13 | 94.48 | 92.75 | 92.91 | 302,459 | +0.63(+0.68%) |
Aug 23, 2019 | 93.93 | 94.08 | 91.68 | 92.27 | 344,465 | -2.47(-2.61%) |
Aug 22, 2019 | 95.80 | 96.41 | 94.26 | 94.74 | 266,306 | -1.08(-1.12%) |
Aug 21, 2019 | 96.34 | 96.73 | 95.44 | 95.82 | 277,105 | -0.17(-0.17%) |
Aug 20, 2019 | 97.00 | 97.00 | 95.37 | 95.99 | 228,045 | -0.61(-0.63%) |
Aug 19, 2019 | 98.09 | 98.84 | 96.52 | 96.60 | 255,749 | -1.03(-1.06%) |
Aug 16, 2019 | 95.03 | 97.77 | 94.31 | 97.63 | 365,031 | +3.52(+3.74%) |
Aug 15, 2019 | 96.24 | 96.54 | 93.25 | 94.11 | 258,085 | -1.03(-1.08%) |
Aug 14, 2019 | 94.03 | 95.91 | 94.03 | 95.14 | 263,494 | -1.35(-1.40%) |
Aug 13, 2019 | 97.79 | 98.79 | 95.12 | 96.49 | 500,385 | -1.55(-1.58%) |
Aug 12, 2019 | 101.86 | 102.13 | 96.42 | 98.04 | 528,203 | -5.40(-5.22%) |
Aug 09, 2019 | 102.84 | 104.88 | 102.27 | 103.44 | 509,537 | +0.91(+0.89%) |
Aug 08, 2019 | 100.30 | 105.52 | 99.16 | 102.53 | 1,398,679 | +10.02(+10.83%) |
Aug 07, 2019 | 92.71 | 93.48 | 90.83 | 92.51 | 497,166 | -1.04(-1.11%) |
Aug 06, 2019 | 92.75 | 94.50 | 91.74 | 93.55 | 399,503 | +2.26(+2.47%) |
Aug 05, 2019 | 90.66 | 91.69 | 89.65 | 91.29 | 340,065 | -0.85(-0.92%) |
Aug 02, 2019 | 92.77 | 93.09 | 91.35 | 92.13 | 156,349 | -0.95(-1.02%) |
Aug 01, 2019 | 93.83 | 94.61 | 92.04 | 93.08 | 238,385 | -0.81(-0.86%) |
Jul 31, 2019 | 95.30 | 95.91 | 93.67 | 93.89 | 316,077 | -1.31(-1.38%) |
Jul 30, 2019 | 95.52 | 96.48 | 94.72 | 95.20 | 248,481 | -0.99(-1.03%) |
Jul 29, 2019 | 96.51 | 97.04 | 95.75 | 96.19 | 199,598 | -0.02(-0.02%) |
Jul 26, 2019 | 96.01 | 96.41 | 95.41 | 96.21 | 244,969 | +0.68(+0.71%) |
Jul 25, 2019 | 96.35 | 96.58 | 95.13 | 95.53 | 296,747 | -1.05(-1.09%) |
Jul 24, 2019 | 96.14 | 97.51 | 95.15 | 96.58 | 251,071 | +0.93(+0.97%) |
Jul 23, 2019 | 95.33 | 96.05 | 95.33 | 95.65 | 259,227 | +0.27(+0.28%) |
Jul 22, 2019 | 94.91 | 96.22 | 94.84 | 95.39 | 393,816 | +0.98(+1.04%) |
Jul 19, 2019 | 93.59 | 94.96 | 93.59 | 94.40 | 390,982 | +0.81(+0.86%) |
Jul 18, 2019 | 93.74 | 93.98 | 92.01 | 93.59 | 301,304 | -0.19(-0.20%) |
Jul 17, 2019 | 95.39 | 95.70 | 93.51 | 93.78 | 433,339 | -1.93(-2.02%) |
Jul 16, 2019 | 94.79 | 96.24 | 94.70 | 95.71 | 241,071 | +1.00(+1.06%) |
Jul 15, 2019 | 93.56 | 95.20 | 93.56 | 94.71 | 453,494 | +1.15(+1.23%) |
Jul 12, 2019 | 94.15 | 94.68 | 92.97 | 93.56 | 205,774 | -0.24(-0.26%) |
Jul 11, 2019 | 94.61 | 95.43 | 93.21 | 93.80 | 285,836 | -0.83(-0.87%) |
Jul 10, 2019 | 94.56 | 95.94 | 94.22 | 94.62 | 383,054 | +0.72(+0.76%) |
Jul 09, 2019 | 93.18 | 94.22 | 92.74 | 93.91 | 387,910 | +0.48(+0.52%) |
Jul 08, 2019 | 95.56 | 96.39 | 92.92 | 93.43 | 706,420 | -2.54(-2.65%) |
Jul 05, 2019 | 89.22 | 97.48 | 88.95 | 95.97 | 1,255,321 | +6.72(+7.53%) |
Jul 03, 2019 | 88.82 | 90.13 | 87.85 | 89.25 | 381,291 | +1.35(+1.53%) |
Jul 02, 2019 | 89.83 | 89.83 | 87.55 | 87.90 | 302,167 | -1.93(-2.15%) |
Jul 01, 2019 | 91.01 | 92.13 | 89.23 | 89.83 | 280,102 | -0.78(-0.86%) |
Jun 28, 2019 | 89.67 | 91.18 | 89.23 | 90.61 | 453,543 | +0.99(+1.11%) |
Jun 27, 2019 | 88.01 | 89.76 | 87.69 | 89.62 | 474,210 | +2.19(+2.51%) |
Jun 26, 2019 | 87.81 | 88.24 | 86.54 | 87.43 | 191,137 | +0.04(+0.04%) |
Jun 25, 2019 | 88.79 | 89.17 | 87.16 | 87.39 | 334,160 | -1.44(-1.62%) |
Jun 24, 2019 | 90.08 | 90.08 | 88.49 | 88.83 | 196,079 | -1.25(-1.39%) |
Jun 21, 2019 | 91.71 | 92.43 | 90.03 | 90.08 | 271,028 | -1.84(-2.00%) |
Jun 20, 2019 | 91.01 | 92.84 | 90.83 | 91.92 | 290,533 | +1.37(+1.52%) |
Jun 19, 2019 | 89.15 | 90.71 | 89.12 | 90.55 | 290,471 | +1.43(+1.60%) |
Jun 18, 2019 | 89.19 | 90.67 | 87.95 | 89.12 | 341,052 | +0.01(+0.01%) |
Jun 17, 2019 | 89.62 | 90.04 | 88.49 | 89.11 | 155,767 | -0.28(-0.31%) |
Jun 14, 2019 | 89.01 | 90.05 | 87.99 | 89.39 | 263,167 | +0.06(+0.06%) |
Jun 13, 2019 | 88.24 | 90.09 | 88.24 | 89.33 | 452,575 | +1.31(+1.49%) |
Jun 12, 2019 | 87.32 | 89.23 | 86.75 | 88.02 | 380,467 | +0.79(+0.90%) |
Jun 11, 2019 | 88.23 | 88.55 | 86.91 | 87.23 | 358,563 | -0.25(-0.29%) |
Jun 10, 2019 | 87.30 | 87.83 | 87.02 | 87.48 | 205,715 | +1.11(+1.28%) |
Jun 07, 2019 | 85.71 | 86.94 | 85.06 | 86.38 | 170,671 | +1.08(+1.26%) |
Jun 06, 2019 | 85.75 | 86.00 | 84.02 | 85.30 | 161,342 | -0.23(-0.27%) |
Jun 05, 2019 | 86.65 | 86.83 | 85.04 | 85.53 | 286,678 | -0.37(-0.43%) |
Jun 04, 2019 | 84.07 | 86.37 | 84.07 | 85.90 | 302,712 | +2.40(+2.87%) |