Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 84.62 | 85.95 | 84.48 | 84.48 | 88,474 | +0.63(+0.75%) |
Aug 29, 2019 | 83.78 | 84.41 | 83.36 | 83.85 | 32,882 | +0.77(+0.93%) |
Aug 28, 2019 | 81.32 | 83.21 | 81.26 | 83.07 | 40,802 | +2.74(+3.41%) |
Aug 27, 2019 | 81.95 | 82.14 | 80.05 | 80.34 | 41,930 | -1.12(-1.38%) |
Aug 26, 2019 | 83.64 | 83.87 | 80.97 | 81.46 | 72,007 | -1.76(-2.11%) |
Aug 23, 2019 | 85.11 | 85.32 | 83.07 | 83.21 | 52,361 | -2.53(-2.95%) |
Aug 22, 2019 | 87.57 | 87.57 | 85.39 | 85.74 | 41,615 | -1.40(-1.61%) |
Aug 21, 2019 | 87.01 | 87.15 | 86.47 | 87.15 | 35,295 | +0.88(+1.02%) |
Aug 20, 2019 | 86.54 | 86.74 | 85.52 | 86.26 | 31,760 | -0.14(-0.16%) |
Aug 19, 2019 | 85.25 | 86.60 | 84.63 | 86.40 | 50,111 | +2.45(+2.91%) |
Aug 16, 2019 | 82.46 | 84.29 | 82.14 | 83.95 | 30,106 | +1.77(+2.15%) |
Aug 15, 2019 | 82.32 | 82.46 | 81.65 | 82.19 | 38,581 | -0.14(-0.17%) |
Aug 14, 2019 | 83.41 | 83.41 | 81.33 | 82.32 | 47,522 | -1.49(-1.78%) |
Aug 13, 2019 | 82.94 | 84.29 | 82.76 | 83.82 | 32,868 | +0.68(+0.82%) |
Aug 12, 2019 | 83.28 | 83.28 | 82.12 | 83.14 | 51,299 | -0.41(-0.49%) |
Aug 09, 2019 | 84.97 | 85.18 | 83.41 | 83.55 | 55,841 | -0.88(-1.05%) |
Aug 08, 2019 | 84.63 | 84.74 | 83.75 | 84.43 | 61,281 | +0.20(+0.24%) |
Aug 07, 2019 | 84.84 | 85.05 | 83.28 | 84.23 | 61,439 | -1.70(-1.98%) |
Aug 06, 2019 | 85.92 | 86.60 | 84.02 | 85.92 | 58,624 | +0.14(+0.16%) |
Aug 05, 2019 | 87.49 | 87.49 | 84.76 | 85.79 | 72,476 | -2.72(-3.07%) |
Aug 02, 2019 | 89.12 | 89.12 | 87.62 | 88.51 | 44,681 | -0.54(-0.61%) |
Aug 01, 2019 | 89.86 | 90.07 | 88.55 | 89.05 | 28,234 | -1.09(-1.21%) |
Jul 31, 2019 | 90.75 | 91.05 | 89.32 | 90.14 | 37,723 | -0.54(-0.60%) |
Jul 30, 2019 | 90.75 | 90.87 | 90.00 | 90.68 | 23,388 | -0.34(-0.37%) |
Jul 29, 2019 | 91.56 | 92.04 | 90.70 | 91.02 | 44,964 | -0.54(-0.59%) |
Jul 26, 2019 | 92.72 | 92.72 | 91.22 | 91.56 | 22,304 | -1.15(-1.25%) |
Jul 25, 2019 | 93.40 | 93.67 | 92.58 | 92.72 | 21,416 | -0.41(-0.44%) |
Jul 24, 2019 | 93.80 | 94.21 | 93.06 | 93.12 | 21,855 | -0.75(-0.80%) |
Jul 23, 2019 | 94.14 | 94.28 | 93.53 | 93.87 | 28,505 | -0.14(-0.14%) |
Jul 22, 2019 | 92.72 | 94.08 | 92.51 | 94.01 | 49,521 | +1.49(+1.62%) |
Jul 19, 2019 | 92.31 | 92.64 | 91.97 | 92.51 | 22,156 | +0.34(+0.37%) |
Jul 18, 2019 | 92.72 | 92.76 | 91.77 | 92.17 | 22,357 | -0.54(-0.59%) |
Jul 17, 2019 | 93.74 | 94.01 | 92.72 | 92.72 | 23,686 | -0.95(-1.02%) |
Jul 16, 2019 | 93.94 | 94.55 | 93.63 | 93.67 | 49,119 | -0.48(-0.51%) |
Jul 15, 2019 | 93.94 | 94.28 | 93.80 | 94.14 | 35,783 | +0.34(+0.36%) |
Jul 12, 2019 | 93.60 | 93.87 | 93.40 | 93.80 | 48,009 | +0.14(+0.14%) |
Jul 11, 2019 | 93.53 | 93.87 | 93.12 | 93.67 | 59,171 | +0.68(+0.73%) |
Jul 10, 2019 | 92.78 | 93.33 | 92.45 | 92.99 | 78,521 | +0.88(+0.96%) |
Jul 09, 2019 | 92.24 | 92.72 | 92.04 | 92.11 | 28,133 | -0.68(-0.73%) |
Jul 08, 2019 | 93.12 | 93.12 | 92.45 | 92.78 | 28,836 | -0.48(-0.51%) |
Jul 05, 2019 | 92.17 | 93.40 | 91.83 | 93.26 | 22,760 | +1.15(+1.25%) |
Jul 03, 2019 | 91.63 | 92.38 | 91.39 | 92.11 | 18,461 | +0.88(+0.97%) |
Jul 02, 2019 | 91.56 | 91.77 | 90.95 | 91.22 | 30,376 | -0.20(-0.22%) |
Jul 01, 2019 | 92.65 | 92.72 | 91.43 | 91.43 | 31,908 | -0.20(-0.22%) |
Jun 28, 2019 | 90.95 | 91.63 | 90.68 | 91.63 | 42,576 | +0.68(+0.75%) |
Jun 27, 2019 | 91.49 | 91.63 | 90.68 | 90.95 | 15,859 | -0.27(-0.30%) |
Jun 26, 2019 | 91.22 | 91.83 | 90.74 | 91.22 | 31,228 | +0.48(+0.52%) |
Jun 25, 2019 | 91.77 | 91.90 | 90.32 | 90.75 | 17,329 | -0.88(-0.96%) |
Jun 24, 2019 | 91.83 | 92.31 | 90.95 | 91.63 | 25,576 | -0.20(-0.22%) |
Jun 21, 2019 | 91.97 | 92.51 | 91.49 | 91.83 | 22,981 | +0.48(+0.52%) |
Jun 20, 2019 | 91.22 | 91.70 | 90.75 | 91.36 | 26,851 | +1.09(+1.20%) |
Jun 19, 2019 | 90.48 | 90.88 | 90.00 | 90.27 | 14,277 | -0.14(-0.15%) |
Jun 18, 2019 | 90.20 | 91.02 | 90.20 | 90.41 | 22,726 | +0.34(+0.38%) |
Jun 17, 2019 | 90.88 | 91.70 | 90.07 | 90.07 | 22,123 | -1.29(-1.41%) |
Jun 14, 2019 | 91.97 | 92.04 | 90.82 | 91.36 | 21,420 | -0.34(-0.37%) |
Jun 13, 2019 | 91.90 | 92.45 | 91.63 | 91.70 | 22,485 | +0.20(+0.22%) |
Jun 12, 2019 | 91.63 | 92.17 | 91.29 | 91.49 | 26,632 | -0.68(-0.74%) |
Jun 11, 2019 | 91.90 | 92.65 | 91.43 | 92.17 | 46,536 | +0.75(+0.82%) |
Jun 10, 2019 | 91.36 | 92.11 | 90.95 | 91.43 | 37,263 | +0.20(+0.22%) |
Jun 07, 2019 | 91.49 | 91.77 | 91.09 | 91.22 | 19,124 | +0.34(+0.37%) |
Jun 06, 2019 | 91.36 | 91.63 | 90.82 | 90.88 | 26,381 | -0.41(-0.45%) |
Jun 05, 2019 | 91.83 | 92.21 | 90.75 | 91.29 | 23,579 | -0.27(-0.30%) |
Jun 04, 2019 | 91.49 | 91.97 | 91.15 | 91.56 | 35,147 | +0.68(+0.75%) |