Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 99.91 | 100.24 | 98.60 | 99.16 | 618,800 | -0.73(-0.73%) |
Aug 29, 2019 | 100.50 | 100.72 | 98.83 | 99.89 | 767,579 | -0.03(-0.03%) |
Aug 28, 2019 | 98.50 | 100.89 | 98.41 | 99.92 | 710,373 | +1.33(+1.35%) |
Aug 27, 2019 | 99.56 | 100.75 | 98.03 | 98.59 | 521,683 | -0.88(-0.88%) |
Aug 26, 2019 | 98.28 | 99.48 | 98.01 | 99.47 | 560,172 | +1.62(+1.66%) |
Aug 23, 2019 | 98.34 | 100.18 | 97.50 | 97.85 | 750,900 | -1.14(-1.15%) |
Aug 22, 2019 | 96.05 | 99.42 | 96.05 | 98.99 | 1,010,575 | +2.62(+2.72%) |
Aug 21, 2019 | 96.90 | 97.17 | 95.59 | 96.37 | 805,396 | +0.05(+0.05%) |
Aug 20, 2019 | 96.00 | 97.12 | 95.29 | 96.32 | 869,097 | +0.35(+0.36%) |
Aug 19, 2019 | 97.89 | 97.98 | 95.15 | 95.97 | 834,734 | -1.12(-1.15%) |
Aug 16, 2019 | 96.13 | 98.06 | 95.33 | 97.09 | 1,513,500 | +1.30(+1.36%) |
Aug 15, 2019 | 90.83 | 96.17 | 89.90 | 95.79 | 1,785,595 | +6.34(+7.09%) |
Aug 14, 2019 | 90.66 | 91.46 | 88.70 | 89.45 | 1,128,404 | -2.16(-2.36%) |
Aug 13, 2019 | 90.50 | 92.18 | 89.50 | 91.61 | 920,621 | +1.62(+1.80%) |
Aug 12, 2019 | 88.33 | 90.98 | 88.33 | 89.99 | 821,618 | +1.26(+1.42%) |
Aug 09, 2019 | 88.46 | 90.55 | 87.18 | 88.73 | 1,425,900 | +0.11(+0.12%) |
Aug 08, 2019 | 85.24 | 90.15 | 85.24 | 88.62 | 1,810,338 | +3.38(+3.97%) |
Aug 07, 2019 | 85.12 | 88.43 | 82.66 | 85.24 | 2,800,342 | -1.48(-1.71%) |
Aug 06, 2019 | 75.99 | 87.00 | 75.71 | 86.72 | 7,580,293 | +13.38(+18.24%) |
Aug 05, 2019 | 74.84 | 75.86 | 72.42 | 73.34 | 1,653,341 | -1.96(-2.60%) |
Aug 02, 2019 | 74.84 | 76.01 | 74.69 | 75.30 | 747,400 | +0.25(+0.33%) |
Aug 01, 2019 | 75.14 | 76.81 | 74.19 | 75.05 | 820,918 | +0.39(+0.52%) |
Jul 31, 2019 | 75.77 | 76.44 | 74.12 | 74.66 | 801,691 | -1.44(-1.89%) |
Jul 30, 2019 | 74.90 | 76.38 | 74.52 | 76.10 | 928,576 | +1.34(+1.79%) |
Jul 29, 2019 | 75.17 | 76.14 | 74.22 | 74.76 | 883,468 | +0.62(+0.84%) |
Jul 26, 2019 | 74.94 | 75.60 | 73.50 | 74.14 | 719,800 | -0.49(-0.66%) |
Jul 25, 2019 | 74.83 | 75.47 | 74.21 | 74.63 | 688,170 | -0.23(-0.31%) |
Jul 24, 2019 | 74.02 | 75.51 | 74.02 | 74.86 | 500,529 | +0.88(+1.19%) |
Jul 23, 2019 | 74.51 | 74.76 | 73.05 | 73.98 | 753,944 | -0.23(-0.31%) |
Jul 22, 2019 | 74.56 | 75.35 | 74.12 | 74.21 | 505,663 | +0.04(+0.05%) |
Jul 19, 2019 | 73.85 | 74.76 | 73.69 | 74.17 | 438,200 | +0.24(+0.32%) |
Jul 18, 2019 | 73.69 | 74.35 | 73.33 | 73.93 | 398,435 | +0.03(+0.04%) |
Jul 17, 2019 | 74.01 | 74.13 | 72.80 | 73.90 | 407,371 | +0.47(+0.64%) |
Jul 16, 2019 | 74.71 | 74.84 | 73.07 | 73.43 | 559,600 | -1.58(-2.11%) |
Jul 15, 2019 | 75.90 | 76.49 | 74.52 | 75.01 | 524,156 | -0.47(-0.62%) |
Jul 12, 2019 | 75.26 | 75.64 | 74.14 | 75.48 | 539,400 | +0.25(+0.33%) |
Jul 11, 2019 | 73.48 | 75.28 | 72.80 | 75.23 | 739,519 | +2.11(+2.89%) |
Jul 10, 2019 | 73.28 | 73.36 | 71.66 | 73.12 | 922,600 | -0.13(-0.18%) |
Jul 09, 2019 | 71.51 | 73.28 | 71.28 | 73.25 | 653,732 | +1.55(+2.16%) |
Jul 08, 2019 | 73.27 | 73.43 | 70.92 | 71.70 | 728,972 | -1.87(-2.54%) |
Jul 05, 2019 | 71.80 | 73.80 | 71.09 | 73.57 | 706,200 | +1.45(+2.01%) |
Jul 03, 2019 | 70.29 | 72.34 | 69.83 | 72.12 | 479,500 | +2.14(+3.06%) |
Jul 02, 2019 | 68.40 | 70.06 | 68.10 | 69.98 | 409,362 | +1.48(+2.16%) |
Jul 01, 2019 | 72.77 | 73.32 | 68.23 | 68.50 | 1,111,622 | -3.70(-5.12%) |
Jun 28, 2019 | 70.18 | 72.40 | 69.61 | 72.20 | 1,557,000 | +2.24(+3.20%) |
Jun 27, 2019 | 67.25 | 70.31 | 67.25 | 69.96 | 889,510 | +2.85(+4.25%) |
Jun 26, 2019 | 67.32 | 67.35 | 66.40 | 67.11 | 436,294 | +0.31(+0.46%) |
Jun 25, 2019 | 67.56 | 69.00 | 66.62 | 66.80 | 875,265 | +0.08(+0.12%) |
Jun 24, 2019 | 67.00 | 67.72 | 66.32 | 66.72 | 558,683 | -0.03(-0.04%) |
Jun 21, 2019 | 67.34 | 67.84 | 66.35 | 66.75 | 471,800 | -0.57(-0.85%) |
Jun 20, 2019 | 66.49 | 67.74 | 66.13 | 67.32 | 464,092 | +1.16(+1.75%) |
Jun 19, 2019 | 66.25 | 66.28 | 64.90 | 66.16 | 507,696 | -0.10(-0.15%) |
Jun 18, 2019 | 67.98 | 68.03 | 65.90 | 66.26 | 419,029 | -1.25(-1.85%) |
Jun 17, 2019 | 67.12 | 67.76 | 66.48 | 67.51 | 490,223 | +0.47(+0.70%) |
Jun 14, 2019 | 67.91 | 68.50 | 66.50 | 67.04 | 421,000 | -1.00(-1.47%) |
Jun 13, 2019 | 67.00 | 68.34 | 66.65 | 68.04 | 609,202 | +1.63(+2.45%) |
Jun 12, 2019 | 65.47 | 66.90 | 65.00 | 66.41 | 336,766 | +0.47(+0.71%) |
Jun 11, 2019 | 65.36 | 66.00 | 65.01 | 65.94 | 500,179 | +0.74(+1.13%) |
Jun 10, 2019 | 64.08 | 65.30 | 64.03 | 65.20 | 525,377 | +1.52(+2.39%) |
Jun 07, 2019 | 62.32 | 64.19 | 62.32 | 63.68 | 852,200 | +1.88(+3.04%) |
Jun 06, 2019 | 61.00 | 61.94 | 60.28 | 61.80 | 532,765 | +0.69(+1.13%) |
Jun 05, 2019 | 61.19 | 62.47 | 60.81 | 61.11 | 647,226 | +0.12(+0.20%) |
Jun 04, 2019 | 60.13 | 61.38 | 58.85 | 60.99 | 595,397 | +1.34(+2.25%) |