Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.58 | 91.02 | 88.83 | 90.69 | 161,292 | +0.58(+0.64%) |
Aug 29, 2019 | 88.93 | 90.81 | 88.88 | 90.11 | 128,566 | +2.43(+2.77%) |
Aug 28, 2019 | 86.75 | 88.38 | 85.88 | 87.68 | 247,433 | +0.64(+0.73%) |
Aug 27, 2019 | 91.13 | 91.50 | 86.94 | 87.04 | 348,490 | -3.04(-3.38%) |
Aug 26, 2019 | 91.76 | 91.86 | 89.46 | 90.08 | 670,475 | -0.38(-0.42%) |
Aug 23, 2019 | 94.78 | 95.97 | 90.20 | 90.46 | 260,339 | -4.72(-4.96%) |
Aug 22, 2019 | 96.31 | 96.92 | 94.54 | 95.18 | 185,159 | -0.60(-0.62%) |
Aug 21, 2019 | 95.31 | 96.05 | 94.52 | 95.78 | 174,400 | +1.45(+1.54%) |
Aug 20, 2019 | 94.45 | 95.14 | 93.56 | 94.33 | 203,999 | -0.36(-0.38%) |
Aug 19, 2019 | 94.21 | 95.01 | 92.94 | 94.68 | 241,688 | +1.82(+1.96%) |
Aug 16, 2019 | 91.22 | 93.23 | 91.19 | 92.86 | 129,265 | +2.48(+2.74%) |
Aug 15, 2019 | 90.88 | 90.88 | 89.40 | 90.38 | 178,899 | -0.12(-0.13%) |
Aug 14, 2019 | 91.71 | 92.24 | 90.02 | 90.50 | 290,994 | -3.16(-3.37%) |
Aug 13, 2019 | 90.88 | 93.77 | 90.88 | 93.66 | 186,293 | +2.55(+2.80%) |
Aug 12, 2019 | 92.27 | 92.27 | 90.21 | 91.11 | 301,569 | -1.78(-1.92%) |
Aug 09, 2019 | 92.20 | 93.55 | 91.14 | 92.89 | 292,279 | +0.30(+0.32%) |
Aug 08, 2019 | 90.40 | 93.42 | 90.26 | 92.59 | 473,649 | +3.19(+3.56%) |
Aug 07, 2019 | 85.72 | 89.89 | 85.24 | 89.41 | 277,934 | +2.32(+2.66%) |
Aug 06, 2019 | 86.09 | 87.62 | 84.90 | 87.09 | 217,596 | +1.09(+1.26%) |
Aug 05, 2019 | 85.74 | 87.03 | 84.97 | 86.00 | 334,552 | -2.09(-2.37%) |
Aug 02, 2019 | 88.80 | 89.73 | 86.90 | 88.09 | 283,842 | -1.62(-1.81%) |
Aug 01, 2019 | 91.30 | 93.12 | 89.28 | 89.72 | 398,160 | -0.89(-0.98%) |
Jul 31, 2019 | 89.61 | 92.58 | 86.24 | 90.60 | 869,109 | +2.94(+3.35%) |
Jul 30, 2019 | 85.29 | 87.80 | 85.29 | 87.66 | 277,211 | +1.29(+1.50%) |
Jul 29, 2019 | 86.82 | 86.82 | 83.81 | 86.37 | 253,001 | -0.23(-0.26%) |
Jul 26, 2019 | 84.15 | 86.82 | 84.15 | 86.60 | 196,359 | +2.64(+3.14%) |
Jul 25, 2019 | 85.71 | 86.02 | 83.41 | 83.96 | 230,389 | -1.87(-2.18%) |
Jul 24, 2019 | 82.94 | 85.94 | 82.94 | 85.83 | 200,155 | +2.58(+3.10%) |
Jul 23, 2019 | 83.41 | 83.41 | 82.23 | 83.25 | 180,888 | +0.49(+0.59%) |
Jul 22, 2019 | 82.63 | 83.43 | 82.34 | 82.77 | 147,530 | +0.59(+0.71%) |
Jul 19, 2019 | 83.04 | 83.61 | 82.12 | 82.18 | 140,916 | -0.78(-0.94%) |
Jul 18, 2019 | 82.07 | 83.54 | 81.84 | 82.96 | 177,039 | +0.96(+1.17%) |
Jul 17, 2019 | 82.31 | 83.18 | 81.94 | 82.00 | 271,084 | -0.29(-0.35%) |
Jul 16, 2019 | 83.99 | 84.20 | 82.27 | 82.29 | 182,896 | -1.68(-2.00%) |
Jul 15, 2019 | 85.43 | 85.80 | 83.22 | 83.97 | 197,447 | -1.14(-1.35%) |
Jul 12, 2019 | 84.42 | 85.48 | 84.05 | 85.12 | 197,765 | +1.11(+1.32%) |
Jul 11, 2019 | 83.92 | 84.54 | 83.11 | 84.01 | 213,731 | +0.34(+0.40%) |
Jul 10, 2019 | 83.77 | 84.88 | 83.25 | 83.67 | 134,960 | +0.31(+0.37%) |
Jul 09, 2019 | 82.32 | 83.79 | 82.32 | 83.36 | 155,578 | +0.46(+0.55%) |
Jul 08, 2019 | 83.29 | 83.75 | 82.32 | 82.91 | 154,102 | -0.89(-1.06%) |
Jul 05, 2019 | 82.73 | 83.79 | 82.21 | 83.79 | 99,334 | +0.49(+0.59%) |
Jul 03, 2019 | 82.80 | 84.23 | 82.80 | 83.30 | 85,775 | +0.84(+1.01%) |
Jul 02, 2019 | 82.35 | 83.03 | 81.37 | 82.47 | 136,201 | +0.48(+0.58%) |
Jul 01, 2019 | 84.23 | 84.47 | 81.48 | 81.99 | 309,134 | -1.14(-1.38%) |
Jun 28, 2019 | 81.85 | 83.61 | 81.00 | 83.13 | 703,580 | +1.64(+2.02%) |
Jun 27, 2019 | 79.39 | 81.62 | 79.35 | 81.49 | 267,900 | +2.57(+3.25%) |
Jun 26, 2019 | 78.49 | 79.67 | 77.83 | 78.92 | 191,587 | +1.01(+1.29%) |
Jun 25, 2019 | 78.10 | 78.81 | 77.78 | 77.92 | 230,013 | -0.27(-0.34%) |
Jun 24, 2019 | 80.47 | 80.87 | 78.13 | 78.19 | 160,428 | -2.20(-2.74%) |
Jun 21, 2019 | 81.26 | 83.11 | 80.11 | 80.39 | 653,360 | -1.07(-1.31%) |
Jun 20, 2019 | 83.49 | 84.25 | 80.81 | 81.45 | 225,004 | -0.87(-1.05%) |
Jun 19, 2019 | 80.67 | 82.51 | 80.40 | 82.32 | 203,298 | +1.74(+2.16%) |
Jun 18, 2019 | 80.84 | 82.17 | 80.53 | 80.58 | 209,904 | +0.19(+0.24%) |
Jun 17, 2019 | 79.58 | 82.08 | 79.58 | 80.39 | 310,808 | +1.17(+1.48%) |
Jun 14, 2019 | 79.73 | 80.26 | 78.84 | 79.21 | 104,557 | -0.64(-0.80%) |
Jun 13, 2019 | 79.25 | 80.19 | 79.25 | 79.85 | 135,292 | +1.02(+1.29%) |
Jun 12, 2019 | 77.47 | 78.95 | 76.44 | 78.83 | 189,133 | +1.26(+1.63%) |
Jun 11, 2019 | 80.40 | 80.44 | 77.37 | 77.57 | 257,162 | -1.90(-2.39%) |
Jun 10, 2019 | 77.63 | 80.54 | 76.80 | 79.47 | 251,296 | +2.40(+3.11%) |
Jun 07, 2019 | 76.64 | 77.94 | 76.54 | 77.07 | 137,803 | +0.83(+1.08%) |
Jun 06, 2019 | 75.64 | 76.30 | 74.94 | 76.24 | 148,887 | +0.51(+0.67%) |
Jun 05, 2019 | 74.69 | 75.82 | 73.44 | 75.74 | 246,487 | +1.45(+1.96%) |
Jun 04, 2019 | 73.68 | 74.28 | 72.73 | 74.28 | 275,687 | +1.71(+2.36%) |