Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 89.36 | 89.40 | 88.25 | 88.42 | 629,690 | -0.71(-0.80%) |
Aug 29, 2019 | 89.18 | 89.42 | 88.46 | 89.13 | 804,307 | +1.52(+1.73%) |
Aug 28, 2019 | 86.61 | 87.76 | 86.22 | 87.62 | 845,186 | +0.61(+0.70%) |
Aug 27, 2019 | 89.03 | 89.18 | 86.35 | 87.01 | 1,627,232 | -1.69(-1.91%) |
Aug 26, 2019 | 88.63 | 88.88 | 88.23 | 88.70 | 1,131,655 | +0.57(+0.65%) |
Aug 23, 2019 | 89.84 | 90.18 | 87.82 | 88.13 | 1,088,492 | -1.30(-1.45%) |
Aug 22, 2019 | 90.01 | 90.08 | 88.93 | 89.43 | 1,019,481 | -0.27(-0.30%) |
Aug 21, 2019 | 89.93 | 90.21 | 89.52 | 89.71 | 839,356 | +0.86(+0.97%) |
Aug 20, 2019 | 89.28 | 89.50 | 88.74 | 88.84 | 1,036,404 | -0.91(-1.01%) |
Aug 19, 2019 | 90.08 | 90.16 | 89.57 | 89.75 | 1,021,144 | +0.59(+0.66%) |
Aug 16, 2019 | 88.42 | 89.32 | 88.40 | 89.16 | 992,948 | +1.55(+1.77%) |
Aug 15, 2019 | 87.22 | 88.02 | 87.06 | 87.61 | 1,094,976 | +0.25(+0.29%) |
Aug 14, 2019 | 88.21 | 88.30 | 86.68 | 87.36 | 2,079,469 | -2.16(-2.41%) |
Aug 13, 2019 | 89.10 | 90.74 | 88.95 | 89.52 | 1,769,166 | -0.56(-0.62%) |
Aug 12, 2019 | 90.89 | 91.10 | 89.83 | 90.08 | 1,488,193 | -1.82(-1.99%) |
Aug 09, 2019 | 92.09 | 92.44 | 91.06 | 91.90 | 1,149,836 | -0.27(-0.29%) |
Aug 08, 2019 | 92.82 | 92.82 | 90.68 | 92.18 | 1,564,291 | +0.32(+0.35%) |
Aug 07, 2019 | 90.61 | 92.20 | 90.22 | 91.86 | 1,282,906 | +0.44(+0.48%) |
Aug 06, 2019 | 91.14 | 91.86 | 90.88 | 91.42 | 1,263,144 | -0.46(-0.50%) |
Aug 05, 2019 | 91.45 | 92.11 | 91.01 | 91.88 | 1,649,949 | -1.87(-2.00%) |
Aug 02, 2019 | 93.86 | 94.20 | 92.99 | 93.75 | 989,314 | -0.25(-0.27%) |
Aug 01, 2019 | 94.96 | 95.99 | 93.75 | 94.00 | 1,692,785 | -0.49(-0.51%) |
Jul 31, 2019 | 94.61 | 95.43 | 93.29 | 94.49 | 1,526,114 | -0.56(-0.59%) |
Jul 30, 2019 | 94.51 | 95.15 | 94.42 | 95.05 | 1,490,268 | -0.08(-0.09%) |
Jul 29, 2019 | 95.37 | 95.56 | 94.71 | 95.13 | 2,742,475 | +1.10(+1.17%) |
Jul 26, 2019 | 93.51 | 94.36 | 93.29 | 94.03 | 2,633,648 | +0.94(+1.01%) |
Jul 25, 2019 | 94.30 | 96.10 | 92.01 | 93.09 | 6,567,209 | +3.68(+4.11%) |
Jul 24, 2019 | 89.73 | 90.05 | 88.95 | 89.42 | 1,826,069 | -0.25(-0.28%) |
Jul 23, 2019 | 89.38 | 89.74 | 89.11 | 89.67 | 2,285,748 | +0.80(+0.91%) |
Jul 22, 2019 | 88.55 | 89.13 | 88.32 | 88.86 | 2,357,507 | +0.65(+0.73%) |
Jul 19, 2019 | 88.34 | 88.46 | 87.04 | 88.22 | 5,402,170 | +4.62(+5.53%) |
Jul 18, 2019 | 83.16 | 84.56 | 82.73 | 83.60 | 2,366,407 | +0.86(+1.04%) |
Jul 17, 2019 | 83.65 | 83.65 | 82.46 | 82.73 | 1,530,410 | +0.38(+0.47%) |
Jul 16, 2019 | 82.60 | 82.69 | 82.00 | 82.35 | 1,628,473 | -0.51(-0.62%) |
Jul 15, 2019 | 82.13 | 82.88 | 82.02 | 82.87 | 2,728,575 | +1.52(+1.86%) |
Jul 12, 2019 | 82.80 | 83.14 | 79.77 | 81.35 | 6,077,388 | -2.55(-3.03%) |
Jul 11, 2019 | 84.63 | 84.95 | 83.46 | 83.89 | 3,032,981 | -1.58(-1.85%) |
Jul 10, 2019 | 85.97 | 85.97 | 84.78 | 85.48 | 1,771,166 | -0.15(-0.17%) |
Jul 09, 2019 | 86.00 | 86.19 | 85.38 | 85.63 | 1,835,704 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 86.67 | 85.67 | 85.78 | 1,000,648 | -0.96(-1.11%) |
Jul 05, 2019 | 86.86 | 86.92 | 86.05 | 86.75 | 1,189,272 | -1.14(-1.30%) |
Jul 03, 2019 | 87.42 | 88.11 | 86.90 | 87.89 | 1,659,189 | +3.07(+3.62%) |
Jul 02, 2019 | 83.81 | 84.98 | 83.72 | 84.82 | 1,560,224 | +2.08(+2.51%) |
Jul 01, 2019 | 82.87 | 83.11 | 82.20 | 82.74 | 1,096,123 | -0.07(-0.09%) |
Jun 28, 2019 | 82.55 | 82.99 | 82.45 | 82.82 | 951,589 | +1.23(+1.50%) |
Jun 27, 2019 | 81.57 | 81.68 | 80.84 | 81.59 | 1,183,300 | -0.16(-0.19%) |
Jun 26, 2019 | 83.01 | 83.01 | 81.70 | 81.75 | 959,263 | -0.96(-1.17%) |
Jun 25, 2019 | 83.81 | 83.93 | 82.68 | 82.72 | 1,173,522 | -1.57(-1.87%) |
Jun 24, 2019 | 84.15 | 84.76 | 84.05 | 84.29 | 937,822 | +0.00(+0.00%) |
Jun 21, 2019 | 83.88 | 84.66 | 83.68 | 84.29 | 1,310,144 | +0.32(+0.38%) |
Jun 20, 2019 | 83.95 | 84.05 | 83.33 | 83.97 | 2,000,320 | +1.70(+2.07%) |
Jun 19, 2019 | 81.60 | 82.58 | 81.47 | 82.27 | 1,009,769 | +0.98(+1.21%) |
Jun 18, 2019 | 80.07 | 81.65 | 79.99 | 81.28 | 2,593,880 | +2.39(+3.02%) |
Jun 17, 2019 | 78.59 | 79.01 | 78.46 | 78.90 | 832,573 | +0.13(+0.17%) |
Jun 14, 2019 | 78.94 | 79.38 | 78.66 | 78.77 | 870,580 | -1.64(-2.04%) |
Jun 13, 2019 | 80.78 | 81.00 | 80.02 | 80.40 | 774,881 | -0.81(-1.00%) |
Jun 12, 2019 | 81.08 | 81.41 | 80.99 | 81.22 | 749,627 | +0.93(+1.15%) |
Jun 11, 2019 | 80.35 | 80.65 | 79.87 | 80.29 | 946,702 | +0.45(+0.56%) |
Jun 10, 2019 | 80.14 | 80.19 | 79.68 | 79.84 | 1,100,457 | +0.01(+0.01%) |
Jun 07, 2019 | 79.92 | 80.24 | 79.49 | 79.83 | 1,254,892 | +1.14(+1.45%) |
Jun 06, 2019 | 78.31 | 78.73 | 78.08 | 78.69 | 1,019,164 | +0.78(+1.00%) |
Jun 05, 2019 | 78.60 | 78.65 | 77.88 | 77.92 | 1,432,326 | -0.63(-0.80%) |
Jun 04, 2019 | 78.28 | 78.56 | 77.82 | 78.54 | 957,532 | +1.55(+2.02%) |