Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 81.58 | 82.31 | 80.15 | 80.46 | 834,053 | -0.70(-0.87%) |
Aug 29, 2019 | 80.06 | 81.84 | 79.81 | 81.17 | 656,445 | +2.26(+2.86%) |
Aug 28, 2019 | 75.91 | 79.14 | 75.44 | 78.91 | 708,453 | +2.74(+3.59%) |
Aug 27, 2019 | 78.63 | 78.63 | 75.43 | 76.17 | 795,480 | -1.59(-2.05%) |
Aug 26, 2019 | 77.54 | 77.85 | 76.09 | 77.76 | 398,923 | +1.45(+1.90%) |
Aug 23, 2019 | 79.59 | 79.95 | 76.18 | 76.31 | 731,350 | -4.33(-5.37%) |
Aug 22, 2019 | 78.80 | 80.84 | 78.36 | 80.64 | 762,048 | +2.07(+2.64%) |
Aug 21, 2019 | 78.64 | 79.88 | 78.26 | 78.57 | 793,689 | +0.57(+0.73%) |
Aug 20, 2019 | 77.60 | 78.44 | 77.00 | 78.00 | 538,158 | +0.35(+0.45%) |
Aug 19, 2019 | 77.57 | 78.48 | 77.23 | 77.65 | 728,677 | +1.43(+1.88%) |
Aug 16, 2019 | 75.85 | 77.54 | 75.70 | 76.21 | 538,282 | +0.65(+0.86%) |
Aug 15, 2019 | 74.31 | 76.00 | 73.91 | 75.57 | 862,250 | +1.66(+2.25%) |
Aug 14, 2019 | 76.24 | 76.24 | 72.87 | 73.90 | 780,559 | -4.09(-5.24%) |
Aug 13, 2019 | 75.61 | 81.52 | 75.09 | 77.99 | 1,638,570 | +2.11(+2.78%) |
Aug 12, 2019 | 75.83 | 76.19 | 74.72 | 75.88 | 422,090 | -0.69(-0.90%) |
Aug 09, 2019 | 76.98 | 77.08 | 75.45 | 76.57 | 566,516 | -0.59(-0.77%) |
Aug 08, 2019 | 77.07 | 78.27 | 76.72 | 77.17 | 771,599 | +0.19(+0.25%) |
Aug 07, 2019 | 76.32 | 77.77 | 75.58 | 76.98 | 745,152 | -0.05(-0.07%) |
Aug 06, 2019 | 76.35 | 77.20 | 75.30 | 77.03 | 632,990 | +0.98(+1.29%) |
Aug 05, 2019 | 75.23 | 76.58 | 73.84 | 76.05 | 793,120 | -0.59(-0.76%) |
Aug 02, 2019 | 76.42 | 77.64 | 76.14 | 76.63 | 578,404 | -0.15(-0.19%) |
Aug 01, 2019 | 81.27 | 81.90 | 76.17 | 76.78 | 950,483 | -4.59(-5.64%) |
Jul 31, 2019 | 80.98 | 82.35 | 80.55 | 81.38 | 693,013 | +0.31(+0.39%) |
Jul 30, 2019 | 82.82 | 83.68 | 80.76 | 81.06 | 725,925 | -2.40(-2.87%) |
Jul 29, 2019 | 83.73 | 83.79 | 80.34 | 83.46 | 1,062,141 | +0.00(+0.00%) |
Jul 26, 2019 | 86.83 | 87.00 | 83.38 | 83.46 | 1,182,071 | -3.14(-3.63%) |
Jul 25, 2019 | 82.72 | 88.08 | 82.72 | 86.60 | 2,405,235 | +6.24(+7.76%) |
Jul 24, 2019 | 78.97 | 81.03 | 78.51 | 80.36 | 1,166,505 | +1.49(+1.89%) |
Jul 23, 2019 | 78.53 | 79.85 | 77.83 | 78.87 | 1,229,460 | +0.94(+1.20%) |
Jul 22, 2019 | 79.58 | 80.78 | 77.91 | 77.94 | 968,552 | -1.44(-1.82%) |
Jul 19, 2019 | 81.26 | 81.74 | 79.34 | 79.38 | 585,949 | -1.30(-1.62%) |
Jul 18, 2019 | 80.38 | 80.83 | 79.43 | 80.68 | 875,737 | +0.34(+0.42%) |
Jul 17, 2019 | 81.80 | 82.16 | 80.33 | 80.34 | 602,134 | -1.87(-2.28%) |
Jul 16, 2019 | 81.51 | 83.37 | 81.12 | 82.22 | 622,267 | +0.73(+0.90%) |
Jul 15, 2019 | 82.13 | 82.70 | 80.77 | 81.48 | 393,342 | -0.39(-0.48%) |
Jul 12, 2019 | 80.40 | 82.53 | 80.16 | 81.87 | 689,970 | +1.77(+2.21%) |
Jul 11, 2019 | 79.25 | 80.52 | 78.94 | 80.11 | 550,621 | +0.93(+1.17%) |
Jul 10, 2019 | 80.75 | 81.05 | 78.91 | 79.18 | 803,374 | -1.01(-1.27%) |
Jul 09, 2019 | 81.28 | 81.84 | 80.06 | 80.19 | 736,461 | -1.94(-2.36%) |
Jul 08, 2019 | 82.39 | 82.83 | 81.22 | 82.14 | 706,431 | -0.55(-0.67%) |
Jul 05, 2019 | 82.85 | 83.41 | 82.05 | 82.69 | 625,728 | -0.45(-0.54%) |
Jul 03, 2019 | 81.73 | 83.43 | 81.47 | 83.13 | 452,778 | +1.52(+1.87%) |
Jul 02, 2019 | 83.01 | 84.50 | 81.23 | 81.61 | 746,887 | -1.72(-2.07%) |
Jul 01, 2019 | 86.57 | 87.47 | 82.01 | 83.34 | 1,349,079 | -1.99(-2.34%) |
Jun 28, 2019 | 83.77 | 85.59 | 83.20 | 85.33 | 1,237,626 | +1.82(+2.18%) |
Jun 27, 2019 | 83.52 | 84.68 | 83.46 | 83.51 | 761,157 | +0.41(+0.49%) |
Jun 26, 2019 | 81.05 | 83.44 | 80.58 | 83.10 | 676,980 | +2.39(+2.96%) |
Jun 25, 2019 | 82.22 | 82.36 | 80.52 | 80.71 | 704,882 | -1.50(-1.82%) |
Jun 24, 2019 | 83.82 | 83.82 | 81.90 | 82.21 | 1,023,385 | -1.70(-2.02%) |
Jun 21, 2019 | 82.85 | 84.28 | 82.54 | 83.90 | 1,207,448 | +0.71(+0.85%) |
Jun 20, 2019 | 83.53 | 84.04 | 82.46 | 83.20 | 651,506 | +0.51(+0.61%) |
Jun 19, 2019 | 83.14 | 83.27 | 82.00 | 82.69 | 723,363 | -0.76(-0.91%) |
Jun 18, 2019 | 85.89 | 87.42 | 83.14 | 83.45 | 901,091 | -1.59(-1.87%) |
Jun 17, 2019 | 83.55 | 85.71 | 83.27 | 85.04 | 1,037,020 | +1.14(+1.36%) |
Jun 14, 2019 | 83.50 | 84.62 | 83.23 | 83.90 | 710,431 | +0.17(+0.21%) |
Jun 13, 2019 | 84.36 | 85.07 | 82.98 | 83.73 | 761,637 | -0.03(-0.04%) |
Jun 12, 2019 | 83.16 | 84.30 | 83.01 | 83.76 | 901,335 | +0.17(+0.20%) |
Jun 11, 2019 | 82.50 | 84.74 | 82.50 | 83.60 | 902,585 | +1.78(+2.18%) |
Jun 10, 2019 | 81.66 | 82.79 | 81.31 | 81.81 | 828,286 | +0.81(+1.00%) |
Jun 07, 2019 | 78.59 | 81.44 | 78.33 | 81.00 | 1,087,195 | +2.48(+3.15%) |
Jun 06, 2019 | 79.10 | 79.65 | 77.78 | 78.52 | 849,687 | -0.73(-0.93%) |
Jun 05, 2019 | 78.80 | 79.42 | 78.11 | 79.26 | 582,106 | +0.94(+1.20%) |
Jun 04, 2019 | 75.85 | 78.41 | 75.61 | 78.32 | 696,395 | +3.51(+4.69%) |