Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.07 | 96.27 | 95.54 | 95.77 | 1,167,781 | +0.25(+0.26%) |
Aug 29, 2019 | 95.34 | 95.74 | 94.96 | 95.52 | 1,124,545 | +1.00(+1.06%) |
Aug 28, 2019 | 93.50 | 94.57 | 93.38 | 94.53 | 934,512 | +0.85(+0.90%) |
Aug 27, 2019 | 94.75 | 94.87 | 93.55 | 93.68 | 1,252,008 | -0.58(-0.62%) |
Aug 26, 2019 | 94.10 | 94.26 | 93.57 | 94.26 | 1,328,631 | +0.88(+0.95%) |
Aug 23, 2019 | 95.26 | 95.67 | 92.89 | 93.38 | 1,370,381 | -2.26(-2.36%) |
Aug 22, 2019 | 95.87 | 96.13 | 95.22 | 95.64 | 1,272,672 | +0.07(+0.07%) |
Aug 21, 2019 | 95.74 | 95.75 | 95.41 | 95.57 | 895,071 | +0.59(+0.62%) |
Aug 20, 2019 | 95.81 | 95.90 | 94.92 | 94.98 | 905,624 | -0.95(-0.99%) |
Aug 19, 2019 | 95.93 | 96.19 | 95.74 | 95.93 | 1,259,836 | +1.00(+1.05%) |
Aug 16, 2019 | 94.10 | 95.10 | 94.08 | 94.93 | 1,386,924 | +1.36(+1.45%) |
Aug 15, 2019 | 93.71 | 93.96 | 92.85 | 93.57 | 1,507,387 | +0.07(+0.08%) |
Aug 14, 2019 | 95.00 | 95.03 | 93.48 | 93.50 | 1,374,007 | -2.77(-2.88%) |
Aug 13, 2019 | 95.05 | 96.84 | 94.92 | 96.28 | 1,276,727 | +1.14(+1.20%) |
Aug 12, 2019 | 95.82 | 95.93 | 94.83 | 95.14 | 1,063,152 | -1.17(-1.22%) |
Aug 09, 2019 | 96.58 | 96.77 | 95.68 | 96.31 | 1,261,262 | -0.54(-0.56%) |
Aug 08, 2019 | 95.82 | 96.88 | 95.68 | 96.85 | 1,663,158 | +1.51(+1.58%) |
Aug 07, 2019 | 94.52 | 95.63 | 93.52 | 95.34 | 1,646,787 | -0.20(-0.21%) |
Aug 06, 2019 | 95.01 | 95.62 | 94.30 | 95.54 | 1,361,791 | +1.09(+1.15%) |
Aug 05, 2019 | 95.81 | 95.97 | 93.80 | 94.46 | 1,832,577 | -2.62(-2.70%) |
Aug 02, 2019 | 97.38 | 97.49 | 96.47 | 97.08 | 1,620,571 | -0.53(-0.54%) |
Aug 01, 2019 | 98.68 | 99.42 | 97.36 | 97.61 | 1,759,582 | -1.09(-1.11%) |
Jul 31, 2019 | 99.67 | 99.74 | 98.13 | 98.70 | 1,189,218 | -1.01(-1.01%) |
Jul 30, 2019 | 99.47 | 99.71 | 99.23 | 99.71 | 1,080,246 | -0.15(-0.15%) |
Jul 29, 2019 | 99.91 | 100.04 | 99.79 | 99.86 | 826,196 | -0.02(-0.02%) |
Jul 26, 2019 | 99.50 | 99.94 | 99.33 | 99.88 | 773,912 | +0.50(+0.51%) |
Jul 25, 2019 | 99.75 | 99.75 | 99.09 | 99.37 | 910,161 | -0.41(-0.41%) |
Jul 24, 2019 | 99.19 | 99.78 | 99.14 | 99.78 | 987,126 | +0.40(+0.40%) |
Jul 23, 2019 | 99.00 | 99.42 | 98.82 | 99.38 | 1,481,600 | +0.77(+0.78%) |
Jul 22, 2019 | 98.75 | 98.77 | 98.34 | 98.61 | 1,012,331 | -0.04(-0.04%) |
Jul 19, 2019 | 99.36 | 99.42 | 98.60 | 98.66 | 1,072,147 | -0.45(-0.45%) |
Jul 18, 2019 | 98.50 | 99.24 | 98.45 | 99.11 | 2,376,266 | +0.48(+0.48%) |
Jul 17, 2019 | 99.43 | 99.47 | 98.63 | 98.63 | 1,597,490 | -0.79(-0.80%) |
Jul 16, 2019 | 99.68 | 99.72 | 99.33 | 99.43 | 883,741 | -0.23(-0.23%) |
Jul 15, 2019 | 99.87 | 99.87 | 99.50 | 99.66 | 1,332,938 | -0.11(-0.11%) |
Jul 12, 2019 | 99.52 | 99.78 | 99.28 | 99.76 | 805,866 | +0.44(+0.44%) |
Jul 11, 2019 | 99.31 | 99.45 | 98.89 | 99.32 | 946,104 | +0.27(+0.28%) |
Jul 10, 2019 | 99.15 | 99.50 | 98.92 | 99.05 | 976,052 | +0.17(+0.17%) |
Jul 09, 2019 | 98.57 | 98.93 | 98.54 | 98.88 | 1,802,936 | -0.06(-0.06%) |
Jul 08, 2019 | 99.07 | 99.27 | 98.75 | 98.94 | 964,675 | -0.42(-0.43%) |
Jul 05, 2019 | 99.18 | 99.46 | 98.73 | 99.36 | 848,584 | -0.16(-0.16%) |
Jul 03, 2019 | 99.01 | 99.52 | 98.98 | 99.52 | 974,246 | +0.78(+0.79%) |
Jul 02, 2019 | 98.60 | 98.75 | 98.20 | 98.75 | 1,358,994 | +0.18(+0.18%) |
Jul 01, 2019 | 98.90 | 98.97 | 98.14 | 98.57 | 2,221,867 | +0.68(+0.69%) |
Jun 28, 2019 | 97.71 | 98.07 | 97.63 | 97.89 | 1,827,137 | +0.56(+0.58%) |
Jun 27, 2019 | 97.19 | 97.50 | 97.13 | 97.33 | 1,109,211 | +0.39(+0.40%) |
Jun 26, 2019 | 97.53 | 97.59 | 96.94 | 96.94 | 1,077,691 | -0.41(-0.42%) |
Jun 25, 2019 | 97.85 | 97.85 | 97.29 | 97.35 | 1,112,567 | -0.41(-0.42%) |
Jun 24, 2019 | 97.89 | 98.07 | 97.71 | 97.76 | 1,063,515 | -0.11(-0.11%) |
Jun 21, 2019 | 97.89 | 98.34 | 97.77 | 97.87 | 995,610 | -0.06(-0.06%) |
Jun 20, 2019 | 97.90 | 98.08 | 97.16 | 97.93 | 1,209,210 | +0.84(+0.87%) |
Jun 19, 2019 | 96.92 | 97.31 | 96.78 | 97.09 | 1,248,563 | +0.25(+0.25%) |
Jun 18, 2019 | 96.41 | 97.23 | 96.36 | 96.84 | 1,346,897 | +0.82(+0.85%) |
Jun 17, 2019 | 96.26 | 96.29 | 95.94 | 96.03 | 1,017,744 | -0.19(-0.20%) |
Jun 14, 2019 | 96.22 | 96.45 | 95.94 | 96.22 | 1,584,356 | -0.05(-0.05%) |
Jun 13, 2019 | 96.17 | 96.41 | 95.94 | 96.27 | 1,380,873 | +0.40(+0.42%) |
Jun 12, 2019 | 96.00 | 96.12 | 95.72 | 95.87 | 984,304 | -0.13(-0.14%) |
Jun 11, 2019 | 96.56 | 96.75 | 95.87 | 96.00 | 1,353,541 | -0.04(-0.05%) |
Jun 10, 2019 | 96.20 | 96.48 | 96.03 | 96.04 | 1,552,119 | +0.31(+0.32%) |
Jun 07, 2019 | 95.58 | 96.15 | 95.49 | 95.74 | 909,972 | +0.47(+0.50%) |
Jun 06, 2019 | 94.85 | 95.54 | 94.66 | 95.26 | 1,184,744 | +0.59(+0.62%) |
Jun 05, 2019 | 94.45 | 94.72 | 93.97 | 94.68 | 1,398,624 | +0.58(+0.62%) |
Jun 04, 2019 | 93.11 | 94.15 | 93.06 | 94.10 | 1,338,840 | +1.84(+2.00%) |