Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 88.55 | 88.70 | 87.59 | 87.72 | 843,662 | -0.20(-0.22%) |
Aug 29, 2019 | 87.25 | 88.22 | 87.25 | 87.92 | 1,098,557 | +1.51(+1.74%) |
Aug 28, 2019 | 86.14 | 87.17 | 86.07 | 86.41 | 1,180,290 | -0.17(-0.19%) |
Aug 27, 2019 | 88.37 | 88.37 | 86.58 | 86.58 | 1,036,822 | -1.21(-1.38%) |
Aug 26, 2019 | 87.73 | 88.00 | 86.94 | 87.79 | 1,046,704 | +0.70(+0.81%) |
Aug 23, 2019 | 89.25 | 90.23 | 86.68 | 87.09 | 1,029,598 | -2.58(-2.88%) |
Aug 22, 2019 | 89.46 | 90.14 | 89.04 | 89.67 | 984,467 | +1.05(+1.18%) |
Aug 21, 2019 | 88.49 | 88.83 | 87.87 | 88.62 | 1,186,621 | +0.63(+0.71%) |
Aug 20, 2019 | 89.31 | 89.87 | 87.90 | 88.00 | 1,277,429 | -2.12(-2.35%) |
Aug 19, 2019 | 91.00 | 91.00 | 89.81 | 90.12 | 1,307,109 | +0.11(+0.12%) |
Aug 16, 2019 | 89.12 | 90.53 | 88.33 | 90.01 | 2,694,218 | +1.46(+1.65%) |
Aug 15, 2019 | 89.63 | 90.23 | 88.42 | 88.56 | 750,982 | -0.85(-0.95%) |
Aug 14, 2019 | 89.60 | 91.15 | 89.14 | 89.41 | 1,640,451 | -2.31(-2.52%) |
Aug 13, 2019 | 91.25 | 93.42 | 90.96 | 91.71 | 1,245,768 | +0.38(+0.42%) |
Aug 12, 2019 | 91.33 | 92.06 | 91.11 | 91.33 | 546,389 | -0.95(-1.03%) |
Aug 09, 2019 | 91.17 | 92.66 | 90.76 | 92.28 | 687,285 | +0.92(+1.01%) |
Aug 08, 2019 | 90.24 | 91.67 | 90.13 | 91.36 | 1,031,971 | +1.58(+1.76%) |
Aug 07, 2019 | 90.20 | 90.20 | 88.79 | 89.78 | 1,252,419 | -2.08(-2.27%) |
Aug 06, 2019 | 91.50 | 91.91 | 90.07 | 91.86 | 761,456 | +0.86(+0.95%) |
Aug 05, 2019 | 92.77 | 92.77 | 89.77 | 91.00 | 1,069,457 | -3.15(-3.34%) |
Aug 02, 2019 | 93.53 | 94.53 | 91.93 | 94.15 | 1,099,962 | +0.54(+0.57%) |
Aug 01, 2019 | 97.15 | 97.86 | 93.47 | 93.61 | 974,235 | -3.54(-3.64%) |
Jul 31, 2019 | 97.77 | 97.98 | 96.69 | 97.15 | 939,593 | -0.82(-0.84%) |
Jul 30, 2019 | 96.68 | 97.97 | 96.68 | 97.97 | 1,112,435 | +0.57(+0.58%) |
Jul 29, 2019 | 97.78 | 98.03 | 97.34 | 97.40 | 839,547 | -0.49(-0.50%) |
Jul 26, 2019 | 96.71 | 98.11 | 96.54 | 97.89 | 666,830 | +1.42(+1.47%) |
Jul 25, 2019 | 96.06 | 96.50 | 95.70 | 96.48 | 1,324,628 | +0.31(+0.33%) |
Jul 24, 2019 | 94.42 | 96.36 | 94.42 | 96.16 | 1,092,885 | +1.54(+1.62%) |
Jul 23, 2019 | 94.28 | 94.73 | 94.17 | 94.63 | 2,021,873 | +0.37(+0.39%) |
Jul 22, 2019 | 94.39 | 94.64 | 94.13 | 94.26 | 1,482,336 | -0.44(-0.46%) |
Jul 19, 2019 | 93.59 | 94.72 | 93.37 | 94.70 | 1,630,382 | +1.15(+1.23%) |
Jul 18, 2019 | 92.04 | 93.94 | 91.94 | 93.54 | 2,111,342 | +1.07(+1.16%) |
Jul 17, 2019 | 91.27 | 93.43 | 91.27 | 92.47 | 2,918,882 | +0.52(+0.56%) |
Jul 16, 2019 | 92.71 | 94.53 | 91.67 | 91.95 | 4,788,164 | -4.32(-4.49%) |
Jul 15, 2019 | 98.51 | 98.51 | 95.94 | 96.28 | 1,683,605 | -1.92(-1.96%) |
Jul 12, 2019 | 99.04 | 99.19 | 98.04 | 98.20 | 1,314,041 | -0.50(-0.50%) |
Jul 11, 2019 | 98.08 | 98.85 | 97.47 | 98.70 | 776,897 | +0.62(+0.64%) |
Jul 10, 2019 | 98.26 | 98.77 | 97.72 | 98.07 | 658,207 | -0.49(-0.50%) |
Jul 09, 2019 | 96.56 | 98.68 | 96.56 | 98.56 | 1,895,904 | +1.41(+1.45%) |
Jul 08, 2019 | 96.88 | 97.44 | 96.37 | 97.16 | 726,159 | -0.59(-0.60%) |
Jul 05, 2019 | 97.67 | 98.25 | 97.44 | 97.74 | 490,447 | +0.63(+0.65%) |
Jul 03, 2019 | 96.35 | 97.12 | 95.88 | 97.11 | 387,151 | +1.26(+1.31%) |
Jul 02, 2019 | 96.53 | 97.04 | 95.03 | 95.85 | 692,309 | -0.68(-0.71%) |
Jul 01, 2019 | 96.53 | 97.48 | 96.04 | 96.53 | 968,855 | +1.24(+1.30%) |
Jun 28, 2019 | 94.48 | 95.29 | 93.91 | 95.29 | 3,131,954 | +1.75(+1.87%) |
Jun 27, 2019 | 93.29 | 94.19 | 93.11 | 93.54 | 1,393,573 | +0.13(+0.14%) |
Jun 26, 2019 | 94.07 | 94.29 | 93.20 | 93.42 | 892,079 | -0.12(-0.13%) |
Jun 25, 2019 | 92.71 | 93.76 | 91.90 | 93.53 | 1,264,165 | +0.56(+0.60%) |
Jun 24, 2019 | 92.77 | 93.95 | 92.75 | 92.98 | 873,782 | -0.15(-0.16%) |
Jun 21, 2019 | 93.59 | 94.25 | 93.09 | 93.12 | 1,390,385 | -0.52(-0.55%) |
Jun 20, 2019 | 94.07 | 94.27 | 92.68 | 93.64 | 1,040,130 | +0.05(+0.05%) |
Jun 19, 2019 | 93.64 | 94.95 | 93.45 | 93.59 | 764,523 | -0.01(-0.01%) |
Jun 18, 2019 | 93.29 | 95.07 | 93.25 | 93.60 | 778,031 | +0.63(+0.68%) |
Jun 17, 2019 | 94.02 | 94.45 | 92.76 | 92.97 | 619,030 | -1.05(-1.12%) |
Jun 14, 2019 | 94.03 | 94.76 | 93.12 | 94.02 | 1,463,143 | +0.01(+0.01%) |
Jun 13, 2019 | 94.73 | 95.40 | 93.80 | 94.01 | 1,197,027 | -0.27(-0.29%) |
Jun 12, 2019 | 95.47 | 96.35 | 94.19 | 94.29 | 753,618 | -1.19(-1.25%) |
Jun 11, 2019 | 97.10 | 97.64 | 94.64 | 95.48 | 1,206,173 | -1.01(-1.05%) |
Jun 10, 2019 | 96.48 | 97.41 | 96.34 | 96.49 | 917,611 | +0.92(+0.96%) |
Jun 07, 2019 | 96.20 | 96.23 | 95.21 | 95.57 | 676,849 | -0.79(-0.82%) |
Jun 06, 2019 | 96.04 | 96.68 | 95.20 | 96.36 | 466,164 | +0.23(+0.24%) |
Jun 05, 2019 | 96.55 | 96.86 | 95.41 | 96.13 | 829,300 | -0.19(-0.19%) |
Jun 04, 2019 | 94.66 | 96.33 | 94.51 | 96.32 | 733,778 | +2.87(+3.07%) |