Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 89.35 | 89.38 | 88.24 | 88.41 | 629,775 | -0.71(-0.80%) |
Aug 29, 2019 | 89.17 | 89.41 | 88.45 | 89.12 | 804,416 | +1.52(+1.73%) |
Aug 28, 2019 | 86.60 | 87.75 | 86.21 | 87.61 | 845,300 | +0.61(+0.70%) |
Aug 27, 2019 | 89.02 | 89.17 | 86.33 | 87.00 | 1,627,453 | -1.69(-1.91%) |
Aug 26, 2019 | 88.62 | 88.87 | 88.22 | 88.69 | 1,131,809 | +0.57(+0.65%) |
Aug 23, 2019 | 89.82 | 90.17 | 87.81 | 88.12 | 1,088,639 | -1.30(-1.45%) |
Aug 22, 2019 | 90.00 | 90.07 | 88.92 | 89.42 | 1,019,619 | -0.27(-0.30%) |
Aug 21, 2019 | 89.92 | 90.20 | 89.51 | 89.69 | 839,470 | +0.86(+0.97%) |
Aug 20, 2019 | 89.27 | 89.49 | 88.73 | 88.83 | 1,036,545 | -0.91(-1.01%) |
Aug 19, 2019 | 90.07 | 90.15 | 89.56 | 89.74 | 1,021,283 | +0.59(+0.66%) |
Aug 16, 2019 | 88.41 | 89.31 | 88.38 | 89.15 | 993,083 | +1.55(+1.77%) |
Aug 15, 2019 | 87.20 | 88.01 | 87.05 | 87.60 | 1,095,124 | +0.25(+0.29%) |
Aug 14, 2019 | 88.20 | 88.29 | 86.67 | 87.34 | 2,079,751 | -2.16(-2.41%) |
Aug 13, 2019 | 89.09 | 90.73 | 88.94 | 89.51 | 1,769,406 | -0.56(-0.62%) |
Aug 12, 2019 | 90.88 | 91.09 | 89.81 | 90.07 | 1,488,395 | -1.82(-1.99%) |
Aug 09, 2019 | 92.08 | 92.43 | 91.05 | 91.89 | 1,149,992 | -0.27(-0.29%) |
Aug 08, 2019 | 92.81 | 92.81 | 90.67 | 92.16 | 1,564,503 | +0.32(+0.35%) |
Aug 07, 2019 | 90.60 | 92.19 | 90.21 | 91.84 | 1,283,080 | +0.44(+0.48%) |
Aug 06, 2019 | 91.12 | 91.84 | 90.87 | 91.41 | 1,263,316 | -0.46(-0.50%) |
Aug 05, 2019 | 91.43 | 92.10 | 90.99 | 91.86 | 1,650,172 | -1.87(-2.00%) |
Aug 02, 2019 | 93.85 | 94.18 | 92.98 | 93.73 | 989,449 | -0.25(-0.27%) |
Aug 01, 2019 | 94.95 | 95.98 | 93.73 | 93.99 | 1,693,015 | -0.49(-0.51%) |
Jul 31, 2019 | 94.60 | 95.42 | 93.28 | 94.47 | 1,526,321 | -0.56(-0.59%) |
Jul 30, 2019 | 94.49 | 95.14 | 94.40 | 95.04 | 1,490,470 | -0.08(-0.09%) |
Jul 29, 2019 | 95.35 | 95.55 | 94.70 | 95.12 | 2,742,847 | +1.10(+1.17%) |
Jul 26, 2019 | 93.50 | 94.34 | 93.28 | 94.02 | 2,634,006 | +0.94(+1.01%) |
Jul 25, 2019 | 94.29 | 96.08 | 91.99 | 93.08 | 6,568,100 | +3.68(+4.11%) |
Jul 24, 2019 | 89.72 | 90.04 | 88.94 | 89.40 | 1,826,317 | -0.25(-0.28%) |
Jul 23, 2019 | 89.37 | 89.73 | 89.09 | 89.66 | 2,286,058 | +0.80(+0.91%) |
Jul 22, 2019 | 88.53 | 89.12 | 88.31 | 88.85 | 2,357,827 | +0.65(+0.73%) |
Jul 19, 2019 | 88.33 | 88.45 | 87.03 | 88.21 | 5,402,903 | +4.62(+5.53%) |
Jul 18, 2019 | 83.14 | 84.55 | 82.72 | 83.58 | 2,366,728 | +0.86(+1.04%) |
Jul 17, 2019 | 83.64 | 83.64 | 82.45 | 82.72 | 1,530,618 | +0.38(+0.47%) |
Jul 16, 2019 | 82.59 | 82.68 | 81.99 | 82.34 | 1,628,693 | -0.51(-0.62%) |
Jul 15, 2019 | 82.12 | 82.87 | 82.01 | 82.85 | 2,728,946 | +1.52(+1.86%) |
Jul 12, 2019 | 82.79 | 83.13 | 79.76 | 81.34 | 6,078,212 | -2.54(-3.03%) |
Jul 11, 2019 | 84.62 | 84.94 | 83.45 | 83.88 | 3,033,393 | -1.58(-1.85%) |
Jul 10, 2019 | 85.96 | 85.96 | 84.77 | 85.46 | 1,771,406 | -0.15(-0.17%) |
Jul 09, 2019 | 85.99 | 86.18 | 85.37 | 85.61 | 1,835,953 | -0.16(-0.19%) |
Jul 08, 2019 | 86.52 | 86.66 | 85.66 | 85.77 | 1,000,784 | -0.96(-1.11%) |
Jul 05, 2019 | 86.85 | 86.91 | 86.04 | 86.74 | 1,189,433 | -1.14(-1.30%) |
Jul 03, 2019 | 87.41 | 88.09 | 86.89 | 87.88 | 1,659,414 | +3.07(+3.62%) |
Jul 02, 2019 | 83.80 | 84.97 | 83.71 | 84.81 | 1,560,436 | +2.08(+2.51%) |
Jul 01, 2019 | 82.85 | 83.10 | 82.19 | 82.73 | 1,096,272 | -0.07(-0.09%) |
Jun 28, 2019 | 82.54 | 82.98 | 82.44 | 82.81 | 951,718 | +1.23(+1.50%) |
Jun 27, 2019 | 81.56 | 81.67 | 80.83 | 81.58 | 1,183,461 | -0.16(-0.19%) |
Jun 26, 2019 | 82.99 | 82.99 | 81.68 | 81.74 | 959,393 | -0.96(-1.17%) |
Jun 25, 2019 | 83.80 | 83.92 | 82.67 | 82.70 | 1,173,682 | -1.57(-1.87%) |
Jun 24, 2019 | 84.14 | 84.75 | 84.04 | 84.28 | 937,950 | +0.00(+0.00%) |
Jun 21, 2019 | 83.86 | 84.65 | 83.67 | 84.28 | 1,310,322 | +0.32(+0.38%) |
Jun 20, 2019 | 83.94 | 84.04 | 83.32 | 83.96 | 2,000,591 | +1.70(+2.07%) |
Jun 19, 2019 | 81.59 | 82.57 | 81.46 | 82.26 | 1,009,906 | +0.98(+1.21%) |
Jun 18, 2019 | 80.06 | 81.64 | 79.98 | 81.27 | 2,594,232 | +2.39(+3.02%) |
Jun 17, 2019 | 78.58 | 79.00 | 78.45 | 78.89 | 832,686 | +0.13(+0.17%) |
Jun 14, 2019 | 78.93 | 79.36 | 78.65 | 78.76 | 870,698 | -1.64(-2.04%) |
Jun 13, 2019 | 80.77 | 80.99 | 80.01 | 80.39 | 774,986 | -0.81(-1.00%) |
Jun 12, 2019 | 81.07 | 81.39 | 80.98 | 81.21 | 749,729 | +0.93(+1.15%) |
Jun 11, 2019 | 80.34 | 80.64 | 79.86 | 80.28 | 946,831 | +0.45(+0.56%) |
Jun 10, 2019 | 80.13 | 80.18 | 79.67 | 79.83 | 1,100,606 | +0.01(+0.01%) |
Jun 07, 2019 | 79.91 | 80.23 | 79.48 | 79.82 | 1,255,062 | +1.14(+1.45%) |
Jun 06, 2019 | 78.30 | 78.72 | 78.07 | 78.68 | 1,019,302 | +0.78(+1.00%) |
Jun 05, 2019 | 78.59 | 78.64 | 77.87 | 77.91 | 1,432,520 | -0.63(-0.80%) |
Jun 04, 2019 | 78.27 | 78.55 | 77.81 | 78.53 | 957,662 | +1.55(+2.02%) |