Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 97.84 | 98.19 | 97.12 | 97.80 | 704,783 | +0.22(+0.23%) |
Aug 29, 2019 | 96.60 | 97.65 | 96.25 | 97.58 | 800,569 | +1.51(+1.57%) |
Aug 28, 2019 | 95.91 | 96.17 | 95.15 | 96.07 | 1,443,670 | +0.21(+0.22%) |
Aug 27, 2019 | 97.37 | 97.56 | 95.63 | 95.86 | 1,152,525 | -1.07(-1.11%) |
Aug 26, 2019 | 96.40 | 97.15 | 95.95 | 96.93 | 623,090 | +0.55(+0.57%) |
Aug 23, 2019 | 98.41 | 98.63 | 95.99 | 96.38 | 643,243 | -1.81(-1.85%) |
Aug 22, 2019 | 98.11 | 98.53 | 97.37 | 98.19 | 549,526 | +0.11(+0.11%) |
Aug 21, 2019 | 97.27 | 98.14 | 97.04 | 98.09 | 386,107 | +0.77(+0.79%) |
Aug 20, 2019 | 98.18 | 98.20 | 97.20 | 97.32 | 640,786 | -0.59(-0.60%) |
Aug 19, 2019 | 97.48 | 98.40 | 96.93 | 97.91 | 712,863 | +0.39(+0.40%) |
Aug 16, 2019 | 96.90 | 97.69 | 96.61 | 97.52 | 781,170 | +0.94(+0.98%) |
Aug 15, 2019 | 95.67 | 96.92 | 95.12 | 96.58 | 740,137 | +0.94(+0.99%) |
Aug 14, 2019 | 96.46 | 96.95 | 95.34 | 95.63 | 859,360 | -0.70(-0.72%) |
Aug 13, 2019 | 96.06 | 96.65 | 95.54 | 96.33 | 639,717 | +0.15(+0.16%) |
Aug 12, 2019 | 96.15 | 96.45 | 95.48 | 96.18 | 357,672 | +0.32(+0.33%) |
Aug 09, 2019 | 96.51 | 96.87 | 95.79 | 95.86 | 658,865 | -0.77(-0.79%) |
Aug 08, 2019 | 94.51 | 96.76 | 93.34 | 96.63 | 969,411 | +1.32(+1.39%) |
Aug 07, 2019 | 95.84 | 96.07 | 94.25 | 95.31 | 860,598 | -0.37(-0.39%) |
Aug 06, 2019 | 94.64 | 96.03 | 93.41 | 95.68 | 864,165 | +1.25(+1.32%) |
Aug 05, 2019 | 96.90 | 97.22 | 93.90 | 94.43 | 998,191 | -2.38(-2.45%) |
Aug 02, 2019 | 97.39 | 97.95 | 96.66 | 96.81 | 715,488 | -0.36(-0.37%) |
Aug 01, 2019 | 96.32 | 97.53 | 96.01 | 97.17 | 948,087 | +0.88(+0.92%) |
Jul 31, 2019 | 96.22 | 97.19 | 95.57 | 96.29 | 1,202,474 | +0.15(+0.16%) |
Jul 30, 2019 | 96.01 | 97.10 | 95.54 | 96.14 | 656,103 | +0.00(+0.00%) |
Jul 29, 2019 | 95.81 | 96.41 | 95.45 | 96.14 | 595,310 | +0.65(+0.68%) |
Jul 26, 2019 | 94.53 | 95.84 | 94.53 | 95.48 | 572,005 | +0.90(+0.95%) |
Jul 25, 2019 | 95.02 | 95.61 | 94.37 | 94.58 | 571,177 | -0.47(-0.49%) |
Jul 24, 2019 | 95.49 | 95.49 | 94.10 | 95.05 | 953,595 | +0.01(+0.01%) |
Jul 23, 2019 | 95.05 | 95.39 | 94.40 | 95.04 | 655,965 | +0.17(+0.18%) |
Jul 22, 2019 | 95.01 | 95.32 | 94.19 | 94.87 | 622,734 | +0.15(+0.16%) |
Jul 19, 2019 | 95.62 | 96.10 | 94.71 | 94.72 | 805,065 | -1.01(-1.05%) |
Jul 18, 2019 | 95.45 | 95.89 | 94.71 | 95.73 | 613,014 | +0.43(+0.45%) |
Jul 17, 2019 | 94.93 | 95.50 | 94.86 | 95.30 | 797,348 | +0.72(+0.77%) |
Jul 16, 2019 | 94.69 | 94.85 | 93.93 | 94.57 | 642,383 | -0.14(-0.15%) |
Jul 15, 2019 | 94.71 | 95.04 | 93.95 | 94.71 | 713,662 | +0.71(+0.75%) |
Jul 12, 2019 | 94.41 | 94.49 | 93.58 | 94.01 | 409,724 | -0.48(-0.50%) |
Jul 11, 2019 | 94.27 | 94.86 | 93.90 | 94.48 | 573,485 | +0.17(+0.18%) |
Jul 10, 2019 | 94.50 | 95.27 | 94.26 | 94.32 | 500,209 | -0.15(-0.16%) |
Jul 09, 2019 | 94.19 | 94.50 | 93.55 | 94.47 | 758,123 | +0.15(+0.16%) |
Jul 08, 2019 | 94.72 | 95.00 | 93.77 | 94.32 | 504,211 | -0.26(-0.28%) |
Jul 05, 2019 | 94.09 | 94.63 | 93.18 | 94.58 | 345,966 | -0.19(-0.20%) |
Jul 03, 2019 | 94.45 | 95.24 | 94.28 | 94.77 | 430,108 | +0.69(+0.73%) |
Jul 02, 2019 | 93.35 | 94.21 | 93.26 | 94.08 | 719,522 | +1.12(+1.21%) |
Jul 01, 2019 | 93.35 | 93.46 | 91.99 | 92.96 | 842,893 | -0.26(-0.27%) |
Jun 28, 2019 | 92.44 | 93.32 | 92.44 | 93.21 | 870,748 | +0.64(+0.70%) |
Jun 27, 2019 | 92.12 | 92.63 | 91.84 | 92.57 | 649,787 | +0.66(+0.72%) |
Jun 26, 2019 | 95.04 | 95.23 | 91.90 | 91.91 | 942,560 | -3.40(-3.57%) |
Jun 25, 2019 | 94.77 | 95.77 | 94.58 | 95.31 | 922,104 | +0.80(+0.85%) |
Jun 24, 2019 | 94.75 | 95.38 | 94.19 | 94.50 | 1,036,722 | -0.39(-0.41%) |
Jun 21, 2019 | 93.51 | 94.98 | 92.77 | 94.89 | 2,062,322 | +1.38(+1.47%) |
Jun 20, 2019 | 93.72 | 93.81 | 92.46 | 93.51 | 443,273 | +0.19(+0.21%) |
Jun 19, 2019 | 92.08 | 93.50 | 91.92 | 93.32 | 718,186 | +0.88(+0.96%) |
Jun 18, 2019 | 93.14 | 93.17 | 91.72 | 92.44 | 623,706 | -0.06(-0.07%) |
Jun 17, 2019 | 92.68 | 92.97 | 91.98 | 92.50 | 354,008 | -0.21(-0.23%) |
Jun 14, 2019 | 92.38 | 92.89 | 92.30 | 92.71 | 448,793 | +0.40(+0.43%) |
Jun 13, 2019 | 92.36 | 92.72 | 91.95 | 92.31 | 477,273 | +0.19(+0.20%) |
Jun 12, 2019 | 90.78 | 92.20 | 90.78 | 92.13 | 488,961 | +1.51(+1.67%) |
Jun 11, 2019 | 91.08 | 91.69 | 90.15 | 90.62 | 540,315 | -0.44(-0.48%) |
Jun 10, 2019 | 91.65 | 91.65 | 90.67 | 91.06 | 538,323 | -0.96(-1.05%) |
Jun 07, 2019 | 92.44 | 92.89 | 91.92 | 92.02 | 627,496 | -0.01(-0.01%) |
Jun 06, 2019 | 91.73 | 92.53 | 91.48 | 92.03 | 690,380 | +0.34(+0.37%) |
Jun 05, 2019 | 90.11 | 92.03 | 89.69 | 91.69 | 830,485 | +2.02(+2.26%) |
Jun 04, 2019 | 90.99 | 90.99 | 88.28 | 89.67 | 1,055,030 | -1.17(-1.28%) |