Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 92.64 | 93.72 | 92.28 | 92.61 | 1,256,230 | +0.53(+0.57%) |
Aug 29, 2019 | 91.37 | 92.28 | 89.55 | 92.08 | 865,150 | +1.86(+2.06%) |
Aug 28, 2019 | 89.10 | 90.37 | 88.67 | 90.22 | 975,498 | +0.58(+0.64%) |
Aug 27, 2019 | 89.84 | 90.40 | 89.16 | 89.65 | 950,766 | +0.35(+0.39%) |
Aug 26, 2019 | 89.32 | 89.67 | 88.13 | 89.29 | 699,417 | +0.88(+0.99%) |
Aug 23, 2019 | 90.83 | 91.30 | 87.85 | 88.42 | 1,432,535 | -2.99(-3.27%) |
Aug 22, 2019 | 91.57 | 91.88 | 90.47 | 91.40 | 606,532 | +0.34(+0.38%) |
Aug 21, 2019 | 91.31 | 91.35 | 90.68 | 91.06 | 836,734 | +0.80(+0.88%) |
Aug 20, 2019 | 91.19 | 91.41 | 90.21 | 90.27 | 831,796 | -1.51(-1.64%) |
Aug 19, 2019 | 91.47 | 92.12 | 90.90 | 91.77 | 863,514 | +1.88(+2.10%) |
Aug 16, 2019 | 89.01 | 90.25 | 88.75 | 89.89 | 723,135 | +1.60(+1.81%) |
Aug 15, 2019 | 88.51 | 89.19 | 87.69 | 88.29 | 1,124,741 | +0.08(+0.09%) |
Aug 14, 2019 | 88.85 | 89.91 | 88.00 | 88.21 | 1,491,806 | -2.68(-2.95%) |
Aug 13, 2019 | 89.29 | 91.53 | 88.70 | 90.89 | 1,399,071 | +1.63(+1.83%) |
Aug 12, 2019 | 89.96 | 90.93 | 88.84 | 89.25 | 1,471,672 | -1.71(-1.88%) |
Aug 09, 2019 | 91.64 | 91.76 | 90.14 | 90.96 | 1,393,237 | -1.34(-1.45%) |
Aug 08, 2019 | 90.85 | 92.34 | 90.13 | 92.30 | 1,383,607 | +2.69(+3.00%) |
Aug 07, 2019 | 89.23 | 90.12 | 87.85 | 89.61 | 1,598,658 | -0.18(-0.21%) |
Aug 06, 2019 | 89.42 | 90.06 | 88.20 | 89.80 | 1,640,520 | +1.30(+1.47%) |
Aug 05, 2019 | 90.75 | 90.91 | 87.95 | 88.50 | 2,046,803 | -3.63(-3.94%) |
Aug 02, 2019 | 92.08 | 92.74 | 90.38 | 92.13 | 1,379,739 | -0.35(-0.38%) |
Aug 01, 2019 | 95.05 | 95.52 | 91.86 | 92.48 | 1,402,152 | -2.44(-2.58%) |
Jul 31, 2019 | 96.63 | 97.04 | 94.09 | 94.93 | 2,331,204 | -1.65(-1.71%) |
Jul 30, 2019 | 95.50 | 96.63 | 95.07 | 96.58 | 1,178,637 | +0.33(+0.35%) |
Jul 29, 2019 | 96.70 | 97.35 | 96.07 | 96.24 | 1,235,745 | -0.20(-0.21%) |
Jul 26, 2019 | 95.90 | 96.84 | 95.51 | 96.44 | 1,391,803 | +1.07(+1.12%) |
Jul 25, 2019 | 94.95 | 96.23 | 94.69 | 95.37 | 1,935,327 | +0.54(+0.57%) |
Jul 24, 2019 | 91.71 | 94.89 | 91.62 | 94.83 | 2,104,643 | +2.29(+2.48%) |
Jul 23, 2019 | 91.80 | 92.76 | 91.43 | 92.53 | 1,397,484 | +1.39(+1.52%) |
Jul 22, 2019 | 90.68 | 91.23 | 89.95 | 91.14 | 1,120,247 | +0.33(+0.37%) |
Jul 19, 2019 | 92.07 | 92.08 | 90.53 | 90.81 | 2,105,742 | -0.97(-1.06%) |
Jul 18, 2019 | 91.15 | 91.91 | 90.67 | 91.78 | 1,411,874 | +0.63(+0.69%) |
Jul 17, 2019 | 92.60 | 92.60 | 91.08 | 91.15 | 934,565 | -1.24(-1.34%) |
Jul 16, 2019 | 92.82 | 93.30 | 92.33 | 92.39 | 739,439 | -0.02(-0.02%) |
Jul 15, 2019 | 92.61 | 92.81 | 92.16 | 92.41 | 1,156,931 | -0.19(-0.21%) |
Jul 12, 2019 | 91.98 | 92.69 | 91.32 | 92.60 | 991,893 | +1.08(+1.18%) |
Jul 11, 2019 | 92.14 | 92.14 | 90.20 | 91.52 | 1,291,695 | -0.11(-0.12%) |
Jul 10, 2019 | 92.06 | 92.90 | 91.40 | 91.63 | 1,179,660 | -0.31(-0.34%) |
Jul 09, 2019 | 90.88 | 91.98 | 90.78 | 91.94 | 1,364,186 | +0.72(+0.79%) |
Jul 08, 2019 | 91.91 | 92.41 | 91.01 | 91.22 | 937,941 | -1.22(-1.32%) |
Jul 05, 2019 | 91.99 | 92.47 | 91.07 | 92.44 | 774,976 | +0.59(+0.65%) |
Jul 03, 2019 | 91.32 | 92.30 | 90.99 | 91.85 | 582,068 | +0.93(+1.02%) |
Jul 02, 2019 | 91.29 | 91.47 | 90.38 | 90.92 | 985,613 | -0.38(-0.41%) |
Jul 01, 2019 | 93.31 | 93.31 | 90.54 | 91.30 | 1,405,322 | -0.55(-0.60%) |
Jun 28, 2019 | 91.67 | 92.37 | 91.04 | 91.85 | 4,653,799 | +0.98(+1.08%) |
Jun 27, 2019 | 89.96 | 91.09 | 89.35 | 90.87 | 865,789 | +1.38(+1.54%) |
Jun 26, 2019 | 88.78 | 89.75 | 88.50 | 89.49 | 805,246 | +0.81(+0.92%) |
Jun 25, 2019 | 89.78 | 89.78 | 88.37 | 88.67 | 710,418 | -0.95(-1.06%) |
Jun 24, 2019 | 90.92 | 91.18 | 89.23 | 89.63 | 1,090,826 | -1.05(-1.16%) |
Jun 21, 2019 | 91.95 | 91.96 | 90.63 | 90.68 | 1,998,597 | -1.06(-1.16%) |
Jun 20, 2019 | 91.36 | 92.51 | 90.47 | 91.75 | 1,415,637 | +1.47(+1.62%) |
Jun 19, 2019 | 89.91 | 90.42 | 89.07 | 90.28 | 1,608,449 | +0.37(+0.41%) |
Jun 18, 2019 | 88.36 | 90.42 | 88.24 | 89.91 | 1,249,263 | +1.97(+2.24%) |
Jun 17, 2019 | 88.78 | 88.98 | 87.80 | 87.95 | 965,528 | -0.75(-0.84%) |
Jun 14, 2019 | 85.95 | 88.85 | 85.95 | 88.69 | 946,980 | -0.13(-0.14%) |
Jun 13, 2019 | 88.30 | 89.03 | 87.68 | 88.82 | 1,041,526 | +0.83(+0.94%) |
Jun 12, 2019 | 88.68 | 88.78 | 87.41 | 87.99 | 946,822 | -0.67(-0.76%) |
Jun 11, 2019 | 89.60 | 90.18 | 88.34 | 88.66 | 1,044,198 | -0.25(-0.28%) |
Jun 10, 2019 | 88.64 | 89.54 | 88.29 | 88.91 | 1,143,764 | +1.06(+1.21%) |
Jun 07, 2019 | 86.65 | 87.97 | 86.27 | 87.85 | 1,156,433 | +1.63(+1.89%) |
Jun 06, 2019 | 86.15 | 86.48 | 85.53 | 86.22 | 907,076 | +0.24(+0.28%) |
Jun 05, 2019 | 85.69 | 86.04 | 84.42 | 85.98 | 803,453 | +0.49(+0.57%) |
Jun 04, 2019 | 83.92 | 85.49 | 83.03 | 85.49 | 1,502,893 | +2.85(+3.45%) |