Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.90 | 104.61 | 102.90 | 103.69 | 1,047,075 | +1.09(+1.07%) |
Aug 29, 2019 | 101.35 | 103.56 | 101.03 | 102.59 | 1,107,891 | +2.81(+2.82%) |
Aug 28, 2019 | 96.18 | 100.17 | 95.32 | 99.78 | 1,114,369 | +3.18(+3.29%) |
Aug 27, 2019 | 97.32 | 98.34 | 96.00 | 96.61 | 1,299,400 | -0.09(-0.09%) |
Aug 26, 2019 | 95.75 | 97.01 | 94.68 | 96.69 | 834,263 | +1.55(+1.62%) |
Aug 23, 2019 | 97.46 | 97.53 | 94.38 | 95.15 | 1,209,206 | -2.54(-2.60%) |
Aug 22, 2019 | 98.42 | 98.42 | 96.87 | 97.69 | 570,296 | -0.13(-0.14%) |
Aug 21, 2019 | 97.05 | 98.23 | 96.48 | 97.82 | 645,687 | +1.68(+1.75%) |
Aug 20, 2019 | 95.54 | 96.57 | 95.17 | 96.14 | 686,064 | +0.64(+0.67%) |
Aug 19, 2019 | 95.13 | 96.37 | 95.13 | 95.50 | 436,638 | +1.43(+1.52%) |
Aug 16, 2019 | 92.56 | 94.32 | 91.88 | 94.07 | 816,800 | +2.55(+2.79%) |
Aug 15, 2019 | 93.94 | 93.94 | 89.88 | 91.52 | 1,769,558 | -2.05(-2.19%) |
Aug 14, 2019 | 95.62 | 96.69 | 93.57 | 93.57 | 1,019,058 | -3.45(-3.55%) |
Aug 13, 2019 | 94.69 | 98.08 | 93.88 | 97.02 | 937,373 | +2.56(+2.71%) |
Aug 12, 2019 | 94.58 | 94.90 | 93.35 | 94.46 | 808,020 | -0.28(-0.29%) |
Aug 09, 2019 | 95.07 | 95.48 | 92.49 | 94.73 | 595,798 | -0.55(-0.57%) |
Aug 08, 2019 | 94.08 | 95.35 | 93.63 | 95.28 | 973,702 | +1.79(+1.92%) |
Aug 07, 2019 | 92.81 | 93.64 | 91.53 | 93.49 | 875,586 | -0.50(-0.53%) |
Aug 06, 2019 | 93.57 | 94.26 | 91.93 | 93.99 | 962,567 | +0.99(+1.06%) |
Aug 05, 2019 | 96.53 | 96.53 | 92.30 | 93.00 | 1,192,997 | -4.58(-4.69%) |
Aug 02, 2019 | 96.60 | 98.32 | 95.83 | 97.57 | 1,528,465 | +0.43(+0.44%) |
Aug 01, 2019 | 97.92 | 99.26 | 97.03 | 97.14 | 1,392,279 | -0.85(-0.87%) |
Jul 31, 2019 | 98.12 | 98.92 | 96.49 | 98.00 | 734,396 | -0.26(-0.26%) |
Jul 30, 2019 | 96.54 | 98.31 | 95.56 | 98.26 | 668,368 | +0.76(+0.78%) |
Jul 29, 2019 | 98.04 | 98.50 | 96.82 | 97.50 | 742,410 | -1.04(-1.06%) |
Jul 26, 2019 | 97.98 | 98.71 | 97.27 | 98.54 | 564,827 | +0.77(+0.78%) |
Jul 25, 2019 | 98.12 | 98.45 | 96.99 | 97.78 | 1,284,080 | -0.58(-0.59%) |
Jul 24, 2019 | 99.84 | 102.07 | 98.07 | 98.36 | 1,669,632 | -1.38(-1.38%) |
Jul 23, 2019 | 99.08 | 100.08 | 98.90 | 99.74 | 1,011,156 | +1.05(+1.07%) |
Jul 22, 2019 | 99.35 | 99.56 | 97.70 | 98.69 | 1,777,556 | -0.62(-0.63%) |
Jul 19, 2019 | 95.38 | 99.43 | 94.82 | 99.31 | 2,632,345 | +4.32(+4.54%) |
Jul 18, 2019 | 93.57 | 95.06 | 93.09 | 94.99 | 2,121,857 | +1.40(+1.49%) |
Jul 17, 2019 | 93.08 | 93.99 | 89.87 | 93.59 | 3,353,867 | +0.04(+0.04%) |
Jul 16, 2019 | 95.37 | 96.85 | 93.17 | 93.56 | 6,261,124 | +4.93(+5.56%) |
Jul 15, 2019 | 89.03 | 89.55 | 87.71 | 88.63 | 2,096,357 | -0.34(-0.39%) |
Jul 12, 2019 | 84.04 | 89.53 | 84.04 | 88.97 | 1,558,786 | +4.96(+5.90%) |
Jul 11, 2019 | 81.73 | 85.00 | 81.52 | 84.01 | 1,524,451 | +0.12(+0.15%) |
Jul 10, 2019 | 85.87 | 86.10 | 83.55 | 83.89 | 987,860 | -1.18(-1.38%) |
Jul 09, 2019 | 85.18 | 85.30 | 84.26 | 85.06 | 1,401,992 | -0.34(-0.40%) |
Jul 08, 2019 | 86.53 | 86.87 | 85.14 | 85.41 | 896,744 | -1.57(-1.80%) |
Jul 05, 2019 | 86.98 | 87.54 | 86.13 | 86.98 | 469,453 | -0.53(-0.60%) |
Jul 03, 2019 | 86.68 | 87.78 | 86.68 | 87.51 | 352,351 | +1.09(+1.26%) |
Jul 02, 2019 | 87.34 | 87.94 | 86.04 | 86.41 | 664,006 | -0.46(-0.53%) |
Jul 01, 2019 | 88.24 | 89.21 | 86.62 | 86.87 | 881,287 | -0.63(-0.72%) |
Jun 28, 2019 | 86.22 | 88.29 | 86.22 | 87.51 | 1,997,319 | +1.65(+1.92%) |
Jun 27, 2019 | 84.99 | 86.50 | 84.89 | 85.86 | 679,254 | +1.28(+1.52%) |
Jun 26, 2019 | 84.42 | 84.79 | 83.70 | 84.58 | 506,342 | +0.52(+0.62%) |
Jun 25, 2019 | 83.42 | 84.82 | 83.06 | 84.06 | 799,224 | +0.46(+0.55%) |
Jun 24, 2019 | 85.20 | 85.45 | 83.55 | 83.60 | 911,216 | -1.51(-1.78%) |
Jun 21, 2019 | 85.92 | 86.71 | 84.47 | 85.11 | 1,598,377 | -1.88(-2.16%) |
Jun 20, 2019 | 86.72 | 87.43 | 86.43 | 86.99 | 763,096 | +1.31(+1.53%) |
Jun 19, 2019 | 86.46 | 87.06 | 85.06 | 85.68 | 793,791 | -0.36(-0.42%) |
Jun 18, 2019 | 81.46 | 87.88 | 81.42 | 86.04 | 1,451,523 | -0.18(-0.21%) |
Jun 17, 2019 | 87.00 | 87.06 | 85.57 | 86.22 | 761,394 | -0.75(-0.86%) |
Jun 14, 2019 | 86.22 | 87.31 | 84.94 | 86.97 | 1,131,222 | +0.76(+0.88%) |
Jun 13, 2019 | 85.30 | 86.76 | 84.97 | 86.21 | 1,006,319 | +1.29(+1.52%) |
Jun 12, 2019 | 84.15 | 85.05 | 83.77 | 84.92 | 733,755 | +0.77(+0.91%) |
Jun 11, 2019 | 85.43 | 85.47 | 84.09 | 84.15 | 573,703 | -0.70(-0.82%) |
Jun 10, 2019 | 84.25 | 85.61 | 84.13 | 84.85 | 894,779 | +1.20(+1.43%) |
Jun 07, 2019 | 84.15 | 85.24 | 83.60 | 83.66 | 938,175 | -0.34(-0.40%) |
Jun 06, 2019 | 84.50 | 84.50 | 82.50 | 83.99 | 736,398 | -0.70(-0.83%) |
Jun 05, 2019 | 85.06 | 85.82 | 84.43 | 84.69 | 954,720 | -0.02(-0.02%) |
Jun 04, 2019 | 82.68 | 84.83 | 82.35 | 84.71 | 1,140,521 | +3.06(+3.75%) |