Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 86.82 | 87.60 | 86.54 | 87.40 | 1,140,119 | +1.39(+1.62%) |
Aug 29, 2019 | 85.23 | 86.33 | 85.18 | 86.01 | 1,043,534 | +1.83(+2.17%) |
Aug 28, 2019 | 82.11 | 84.24 | 81.98 | 84.18 | 707,973 | +1.72(+2.08%) |
Aug 27, 2019 | 82.92 | 83.08 | 81.86 | 82.47 | 942,575 | +0.27(+0.33%) |
Aug 26, 2019 | 82.63 | 82.98 | 80.74 | 82.20 | 650,238 | +0.50(+0.61%) |
Aug 23, 2019 | 83.86 | 84.03 | 81.34 | 81.70 | 785,269 | -2.62(-3.11%) |
Aug 22, 2019 | 85.39 | 85.71 | 83.92 | 84.32 | 794,392 | -0.70(-0.82%) |
Aug 21, 2019 | 85.73 | 86.03 | 84.61 | 85.02 | 751,686 | +0.35(+0.42%) |
Aug 20, 2019 | 84.36 | 84.98 | 83.70 | 84.66 | 678,515 | +0.06(+0.07%) |
Aug 19, 2019 | 85.17 | 85.17 | 84.38 | 84.61 | 954,254 | +0.48(+0.57%) |
Aug 16, 2019 | 83.01 | 84.63 | 82.90 | 84.13 | 641,630 | +1.59(+1.93%) |
Aug 15, 2019 | 81.95 | 82.62 | 81.50 | 82.53 | 704,991 | +0.66(+0.80%) |
Aug 14, 2019 | 83.21 | 83.71 | 81.75 | 81.87 | 1,043,427 | -2.77(-3.28%) |
Aug 13, 2019 | 83.15 | 86.20 | 82.96 | 84.65 | 599,731 | +1.08(+1.30%) |
Aug 12, 2019 | 85.07 | 85.18 | 83.47 | 83.56 | 560,242 | -1.93(-2.26%) |
Aug 09, 2019 | 85.66 | 86.25 | 85.00 | 85.49 | 900,007 | -0.21(-0.25%) |
Aug 08, 2019 | 84.58 | 86.15 | 84.26 | 85.70 | 1,033,036 | +1.79(+2.13%) |
Aug 07, 2019 | 83.20 | 84.15 | 82.45 | 83.91 | 999,203 | -0.47(-0.56%) |
Aug 06, 2019 | 83.89 | 84.70 | 83.24 | 84.39 | 851,114 | +1.02(+1.22%) |
Aug 05, 2019 | 84.69 | 84.75 | 82.76 | 83.37 | 1,195,383 | -2.64(-3.07%) |
Aug 02, 2019 | 87.67 | 88.17 | 85.85 | 86.01 | 948,642 | -1.52(-1.74%) |
Aug 01, 2019 | 89.64 | 89.94 | 87.29 | 87.53 | 1,201,048 | -2.28(-2.54%) |
Jul 31, 2019 | 90.59 | 90.85 | 88.97 | 89.81 | 985,111 | -0.96(-1.06%) |
Jul 30, 2019 | 88.16 | 90.78 | 88.16 | 90.78 | 673,432 | +1.04(+1.16%) |
Jul 29, 2019 | 91.20 | 91.20 | 89.67 | 89.74 | 600,928 | -1.34(-1.47%) |
Jul 26, 2019 | 91.23 | 91.77 | 90.88 | 91.07 | 681,098 | -0.53(-0.58%) |
Jul 25, 2019 | 90.70 | 91.74 | 89.72 | 91.60 | 1,272,284 | +0.99(+1.10%) |
Jul 24, 2019 | 90.04 | 90.91 | 89.29 | 90.61 | 1,129,702 | -0.37(-0.41%) |
Jul 23, 2019 | 90.41 | 91.08 | 89.52 | 90.98 | 1,421,866 | +0.84(+0.94%) |
Jul 22, 2019 | 91.00 | 91.50 | 89.77 | 90.14 | 1,377,925 | -0.85(-0.94%) |
Jul 19, 2019 | 90.77 | 91.93 | 90.63 | 90.99 | 1,277,113 | +0.83(+0.93%) |
Jul 18, 2019 | 88.08 | 91.32 | 86.95 | 90.15 | 2,118,164 | +1.63(+1.84%) |
Jul 17, 2019 | 91.88 | 91.88 | 88.35 | 88.52 | 1,451,495 | -3.58(-3.89%) |
Jul 16, 2019 | 91.82 | 92.56 | 91.46 | 92.10 | 702,740 | -0.02(-0.02%) |
Jul 15, 2019 | 92.70 | 92.83 | 91.81 | 92.12 | 694,816 | -0.67(-0.72%) |
Jul 12, 2019 | 90.90 | 92.82 | 90.85 | 92.79 | 921,898 | +2.25(+2.49%) |
Jul 11, 2019 | 91.42 | 91.74 | 89.69 | 90.53 | 1,229,808 | -0.84(-0.92%) |
Jul 10, 2019 | 93.73 | 93.82 | 91.34 | 91.38 | 1,071,143 | -1.72(-1.84%) |
Jul 09, 2019 | 93.14 | 93.46 | 92.77 | 93.09 | 1,081,939 | -0.81(-0.86%) |
Jul 08, 2019 | 95.05 | 95.05 | 93.43 | 93.90 | 788,893 | -1.37(-1.44%) |
Jul 05, 2019 | 95.12 | 95.60 | 94.12 | 95.27 | 1,098,859 | -0.60(-0.63%) |
Jul 03, 2019 | 94.90 | 95.95 | 94.80 | 95.88 | 693,931 | +1.11(+1.17%) |
Jul 02, 2019 | 95.04 | 95.69 | 94.43 | 94.76 | 1,626,412 | -0.14(-0.15%) |
Jul 01, 2019 | 93.94 | 95.23 | 93.29 | 94.90 | 1,696,191 | +1.98(+2.14%) |
Jun 28, 2019 | 91.62 | 93.13 | 91.42 | 92.92 | 2,067,127 | +1.54(+1.68%) |
Jun 27, 2019 | 91.39 | 91.45 | 90.59 | 91.38 | 850,020 | +0.18(+0.19%) |
Jun 26, 2019 | 91.48 | 91.92 | 90.96 | 91.20 | 643,067 | -0.24(-0.26%) |
Jun 25, 2019 | 90.85 | 91.50 | 90.43 | 91.44 | 764,782 | +0.61(+0.67%) |
Jun 24, 2019 | 90.41 | 91.14 | 89.83 | 90.83 | 707,432 | +0.68(+0.75%) |
Jun 21, 2019 | 91.00 | 91.12 | 90.03 | 90.15 | 1,449,329 | -0.77(-0.85%) |
Jun 20, 2019 | 90.88 | 91.33 | 89.91 | 90.92 | 1,029,473 | +1.03(+1.15%) |
Jun 19, 2019 | 89.51 | 90.25 | 88.75 | 89.89 | 656,931 | +0.54(+0.60%) |
Jun 18, 2019 | 89.03 | 89.98 | 88.88 | 89.36 | 693,027 | +0.88(+1.00%) |
Jun 17, 2019 | 89.03 | 89.33 | 88.45 | 88.48 | 463,616 | -0.61(-0.69%) |
Jun 14, 2019 | 89.43 | 89.94 | 88.39 | 89.09 | 466,502 | -0.66(-0.73%) |
Jun 13, 2019 | 89.93 | 90.20 | 89.15 | 89.75 | 943,138 | +0.22(+0.25%) |
Jun 12, 2019 | 89.38 | 89.72 | 88.90 | 89.52 | 467,476 | +0.16(+0.18%) |
Jun 11, 2019 | 90.57 | 91.29 | 89.26 | 89.37 | 816,223 | -0.20(-0.23%) |
Jun 10, 2019 | 89.75 | 90.06 | 89.45 | 89.57 | 587,765 | +0.50(+0.56%) |
Jun 07, 2019 | 88.42 | 89.32 | 88.07 | 89.07 | 553,527 | +1.24(+1.41%) |
Jun 06, 2019 | 88.39 | 88.70 | 87.57 | 87.83 | 977,680 | -0.66(-0.74%) |
Jun 05, 2019 | 87.59 | 88.59 | 87.17 | 88.49 | 823,237 | +1.21(+1.38%) |
Jun 04, 2019 | 85.51 | 87.30 | 85.45 | 87.28 | 1,043,594 | +2.66(+3.15%) |