Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 93.72 | 94.50 | 93.13 | 94.30 | 142,600 | +0.96(+1.03%) |
Aug 29, 2019 | 93.63 | 94.50 | 93.10 | 93.34 | 109,426 | +0.71(+0.77%) |
Aug 28, 2019 | 89.90 | 93.17 | 89.90 | 92.63 | 135,484 | +2.28(+2.52%) |
Aug 27, 2019 | 91.20 | 92.01 | 90.06 | 90.35 | 100,118 | -0.14(-0.15%) |
Aug 26, 2019 | 89.58 | 91.00 | 89.24 | 90.49 | 140,998 | +1.75(+1.97%) |
Aug 23, 2019 | 90.73 | 91.82 | 88.35 | 88.74 | 103,300 | -2.51(-2.75%) |
Aug 22, 2019 | 90.93 | 92.03 | 90.37 | 91.25 | 88,062 | +0.68(+0.75%) |
Aug 21, 2019 | 91.39 | 91.57 | 90.20 | 90.57 | 120,402 | +0.08(+0.09%) |
Aug 20, 2019 | 90.79 | 91.64 | 90.00 | 90.49 | 89,440 | -0.47(-0.52%) |
Aug 19, 2019 | 91.03 | 91.86 | 90.64 | 90.96 | 93,672 | +0.89(+0.99%) |
Aug 16, 2019 | 89.06 | 91.10 | 89.06 | 90.07 | 100,600 | +1.31(+1.48%) |
Aug 15, 2019 | 89.84 | 89.84 | 87.46 | 88.76 | 142,845 | -0.68(-0.76%) |
Aug 14, 2019 | 90.61 | 91.44 | 88.96 | 89.44 | 187,402 | -3.01(-3.26%) |
Aug 13, 2019 | 91.11 | 94.86 | 91.11 | 92.45 | 160,335 | +0.99(+1.08%) |
Aug 12, 2019 | 92.34 | 93.43 | 91.00 | 91.46 | 95,716 | -1.10(-1.19%) |
Aug 09, 2019 | 92.13 | 93.20 | 91.20 | 92.56 | 68,800 | -0.37(-0.40%) |
Aug 08, 2019 | 92.31 | 93.89 | 92.25 | 92.93 | 111,433 | +1.03(+1.12%) |
Aug 07, 2019 | 91.83 | 92.82 | 90.13 | 91.90 | 137,429 | -0.95(-1.02%) |
Aug 06, 2019 | 91.00 | 93.41 | 91.00 | 92.85 | 142,266 | +1.68(+1.84%) |
Aug 05, 2019 | 89.71 | 91.64 | 89.71 | 91.17 | 138,029 | -0.99(-1.07%) |
Aug 02, 2019 | 91.20 | 92.91 | 91.01 | 92.16 | 134,100 | +0.68(+0.74%) |
Aug 01, 2019 | 92.86 | 93.99 | 89.13 | 91.48 | 200,295 | -0.60(-0.65%) |
Jul 31, 2019 | 93.00 | 93.99 | 91.55 | 92.08 | 171,458 | -0.89(-0.96%) |
Jul 30, 2019 | 94.00 | 94.00 | 91.42 | 92.97 | 236,528 | -1.55(-1.64%) |
Jul 29, 2019 | 88.76 | 95.14 | 88.76 | 94.52 | 260,746 | +5.02(+5.61%) |
Jul 26, 2019 | 88.95 | 93.93 | 88.95 | 89.50 | 329,500 | -0.26(-0.29%) |
Jul 25, 2019 | 90.19 | 90.96 | 88.85 | 89.76 | 120,500 | -0.72(-0.80%) |
Jul 24, 2019 | 86.52 | 90.63 | 85.72 | 90.48 | 178,556 | +3.80(+4.38%) |
Jul 23, 2019 | 84.91 | 86.94 | 84.73 | 86.68 | 99,949 | +2.19(+2.59%) |
Jul 22, 2019 | 84.43 | 85.43 | 83.82 | 84.49 | 65,025 | +0.05(+0.06%) |
Jul 19, 2019 | 84.47 | 85.41 | 84.40 | 84.44 | 90,500 | +0.29(+0.34%) |
Jul 18, 2019 | 84.35 | 84.78 | 83.51 | 84.15 | 83,380 | -0.06(-0.07%) |
Jul 17, 2019 | 83.91 | 84.35 | 83.23 | 84.21 | 76,962 | +0.16(+0.19%) |
Jul 16, 2019 | 83.42 | 84.42 | 82.80 | 84.05 | 79,305 | +0.33(+0.39%) |
Jul 15, 2019 | 84.59 | 85.34 | 82.87 | 83.72 | 99,738 | -0.78(-0.92%) |
Jul 12, 2019 | 84.41 | 85.56 | 84.07 | 84.50 | 113,700 | +0.34(+0.40%) |
Jul 11, 2019 | 84.43 | 84.78 | 83.71 | 84.16 | 97,428 | +0.33(+0.39%) |
Jul 10, 2019 | 84.83 | 85.58 | 83.44 | 83.83 | 106,532 | -0.66(-0.78%) |
Jul 09, 2019 | 83.47 | 84.77 | 82.68 | 84.49 | 116,315 | +1.52(+1.83%) |
Jul 08, 2019 | 83.60 | 83.79 | 82.44 | 82.97 | 110,763 | -0.94(-1.12%) |
Jul 05, 2019 | 84.93 | 85.03 | 83.79 | 83.91 | 59,200 | -1.06(-1.25%) |
Jul 03, 2019 | 85.03 | 85.56 | 84.46 | 84.97 | 39,400 | +0.45(+0.53%) |
Jul 02, 2019 | 84.10 | 85.05 | 82.78 | 84.52 | 127,394 | +0.37(+0.44%) |
Jul 01, 2019 | 85.69 | 87.16 | 83.26 | 84.15 | 154,992 | -0.19(-0.23%) |
Jun 28, 2019 | 84.16 | 85.66 | 83.67 | 84.34 | 244,700 | +0.40(+0.48%) |
Jun 27, 2019 | 82.66 | 84.00 | 82.33 | 83.94 | 138,815 | +1.44(+1.75%) |
Jun 26, 2019 | 81.31 | 83.38 | 80.81 | 82.50 | 125,117 | +1.40(+1.73%) |
Jun 25, 2019 | 80.42 | 81.57 | 80.24 | 81.10 | 165,625 | +0.60(+0.75%) |
Jun 24, 2019 | 81.75 | 82.04 | 80.29 | 80.50 | 141,157 | -1.25(-1.53%) |
Jun 21, 2019 | 83.16 | 83.85 | 81.71 | 81.75 | 294,200 | -1.41(-1.70%) |
Jun 20, 2019 | 83.37 | 84.09 | 82.08 | 83.16 | 145,901 | +1.02(+1.24%) |
Jun 19, 2019 | 82.76 | 82.83 | 81.52 | 82.14 | 109,040 | -0.59(-0.71%) |
Jun 18, 2019 | 81.03 | 82.90 | 81.03 | 82.73 | 125,776 | +2.14(+2.66%) |
Jun 17, 2019 | 79.79 | 81.16 | 79.79 | 80.59 | 122,830 | +0.78(+0.98%) |
Jun 14, 2019 | 80.41 | 81.01 | 79.73 | 79.81 | 85,100 | -0.55(-0.68%) |
Jun 13, 2019 | 79.87 | 80.37 | 78.66 | 80.36 | 100,627 | +1.15(+1.45%) |
Jun 12, 2019 | 79.36 | 79.61 | 77.69 | 79.21 | 82,309 | -0.19(-0.24%) |
Jun 11, 2019 | 79.21 | 80.49 | 79.05 | 79.40 | 162,892 | +0.52(+0.66%) |
Jun 10, 2019 | 78.43 | 79.50 | 78.32 | 78.88 | 79,389 | +0.93(+1.19%) |
Jun 07, 2019 | 77.50 | 78.45 | 77.50 | 77.95 | 115,600 | +1.00(+1.30%) |
Jun 06, 2019 | 77.56 | 78.08 | 75.69 | 76.95 | 107,102 | -0.85(-1.09%) |
Jun 05, 2019 | 80.52 | 80.99 | 77.57 | 77.80 | 104,188 | -1.87(-2.35%) |
Jun 04, 2019 | 78.06 | 81.48 | 77.66 | 79.67 | 276,795 | +2.42(+3.13%) |