Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.13 | 82.22 | 81.59 | 82.02 | 452,331 | +0.43(+0.53%) |
Aug 29, 2019 | 80.85 | 81.76 | 80.42 | 81.59 | 444,884 | +1.79(+2.25%) |
Aug 28, 2019 | 78.80 | 79.94 | 78.37 | 79.80 | 419,359 | +0.64(+0.81%) |
Aug 27, 2019 | 79.33 | 79.60 | 78.33 | 79.16 | 492,044 | +0.25(+0.32%) |
Aug 26, 2019 | 78.78 | 79.45 | 77.52 | 78.90 | 327,986 | +0.81(+1.04%) |
Aug 23, 2019 | 79.66 | 80.77 | 77.82 | 78.10 | 542,818 | -1.75(-2.20%) |
Aug 22, 2019 | 79.82 | 80.16 | 79.21 | 79.85 | 725,754 | +0.17(+0.21%) |
Aug 21, 2019 | 80.08 | 80.13 | 79.31 | 79.68 | 314,388 | +0.42(+0.53%) |
Aug 20, 2019 | 79.20 | 80.29 | 78.61 | 79.26 | 590,362 | -0.17(-0.21%) |
Aug 19, 2019 | 78.66 | 79.60 | 78.28 | 79.43 | 563,316 | +1.65(+2.12%) |
Aug 16, 2019 | 77.43 | 78.05 | 75.08 | 77.78 | 678,446 | -0.67(-0.86%) |
Aug 15, 2019 | 77.25 | 78.62 | 77.02 | 78.46 | 340,867 | +1.63(+2.12%) |
Aug 14, 2019 | 78.18 | 78.55 | 76.83 | 76.83 | 408,957 | -2.54(-3.21%) |
Aug 13, 2019 | 78.18 | 79.80 | 77.82 | 79.37 | 414,853 | +1.50(+1.93%) |
Aug 12, 2019 | 78.86 | 79.23 | 77.69 | 77.87 | 225,873 | -1.39(-1.76%) |
Aug 09, 2019 | 79.32 | 79.76 | 78.94 | 79.26 | 374,361 | -0.06(-0.07%) |
Aug 08, 2019 | 77.85 | 79.68 | 77.85 | 79.32 | 478,525 | +1.90(+2.45%) |
Aug 07, 2019 | 76.07 | 77.71 | 75.58 | 77.42 | 328,116 | +0.41(+0.53%) |
Aug 06, 2019 | 75.72 | 77.20 | 75.65 | 77.01 | 407,480 | +1.95(+2.60%) |
Aug 05, 2019 | 76.44 | 76.60 | 74.30 | 75.06 | 509,616 | -2.69(-3.46%) |
Aug 02, 2019 | 78.96 | 79.03 | 77.12 | 77.75 | 618,942 | -1.48(-1.87%) |
Aug 01, 2019 | 79.62 | 81.18 | 79.17 | 79.24 | 421,795 | -0.29(-0.37%) |
Jul 31, 2019 | 80.68 | 80.98 | 78.98 | 79.53 | 593,167 | -1.13(-1.40%) |
Jul 30, 2019 | 80.77 | 80.98 | 80.11 | 80.66 | 456,140 | -0.33(-0.41%) |
Jul 29, 2019 | 81.46 | 81.56 | 80.73 | 80.99 | 366,261 | -0.16(-0.19%) |
Jul 26, 2019 | 80.72 | 81.55 | 80.41 | 81.14 | 405,674 | +0.51(+0.63%) |
Jul 25, 2019 | 81.29 | 81.88 | 80.32 | 80.64 | 425,650 | -0.65(-0.80%) |
Jul 24, 2019 | 81.41 | 81.72 | 78.99 | 81.29 | 838,141 | -0.11(-0.13%) |
Jul 23, 2019 | 79.98 | 83.30 | 79.98 | 81.40 | 970,543 | +3.00(+3.82%) |
Jul 22, 2019 | 78.13 | 79.11 | 77.80 | 78.40 | 969,373 | +0.41(+0.52%) |
Jul 19, 2019 | 77.59 | 78.19 | 77.59 | 77.99 | 463,349 | +0.40(+0.51%) |
Jul 18, 2019 | 77.52 | 77.61 | 77.04 | 77.59 | 500,505 | +0.03(+0.04%) |
Jul 17, 2019 | 78.79 | 79.41 | 77.43 | 77.56 | 437,996 | -1.37(-1.74%) |
Jul 16, 2019 | 78.63 | 79.42 | 78.63 | 78.93 | 402,859 | +0.27(+0.35%) |
Jul 15, 2019 | 79.03 | 79.37 | 78.42 | 78.66 | 346,854 | -0.48(-0.60%) |
Jul 12, 2019 | 78.55 | 79.24 | 78.55 | 79.14 | 463,451 | +0.79(+1.01%) |
Jul 11, 2019 | 78.28 | 78.55 | 77.62 | 78.35 | 282,908 | +0.18(+0.24%) |
Jul 10, 2019 | 78.87 | 79.32 | 78.07 | 78.17 | 327,857 | -0.51(-0.64%) |
Jul 09, 2019 | 78.18 | 78.80 | 77.97 | 78.67 | 729,158 | +0.50(+0.63%) |
Jul 08, 2019 | 78.63 | 79.03 | 78.07 | 78.18 | 263,679 | -0.99(-1.25%) |
Jul 05, 2019 | 78.59 | 79.22 | 77.91 | 79.17 | 217,435 | +0.14(+0.17%) |
Jul 03, 2019 | 78.56 | 79.18 | 78.51 | 79.03 | 494,191 | +0.51(+0.64%) |
Jul 02, 2019 | 79.24 | 79.24 | 78.18 | 78.53 | 438,891 | -0.53(-0.68%) |
Jul 01, 2019 | 79.43 | 79.76 | 78.32 | 79.06 | 475,975 | +0.39(+0.49%) |
Jun 28, 2019 | 77.36 | 78.96 | 77.36 | 78.67 | 2,381,205 | +1.34(+1.74%) |
Jun 27, 2019 | 77.32 | 77.68 | 76.90 | 77.33 | 612,505 | +0.43(+0.56%) |
Jun 26, 2019 | 76.75 | 77.18 | 76.24 | 76.90 | 294,772 | +0.39(+0.51%) |
Jun 25, 2019 | 75.87 | 76.67 | 75.74 | 76.51 | 498,595 | +0.66(+0.87%) |
Jun 24, 2019 | 76.56 | 76.84 | 75.79 | 75.85 | 454,202 | -0.51(-0.66%) |
Jun 21, 2019 | 76.10 | 76.75 | 75.42 | 76.36 | 1,078,852 | +0.03(+0.04%) |
Jun 20, 2019 | 76.63 | 76.83 | 75.72 | 76.33 | 555,419 | +0.46(+0.60%) |
Jun 19, 2019 | 76.77 | 76.77 | 75.33 | 75.87 | 519,518 | -0.90(-1.18%) |
Jun 18, 2019 | 74.99 | 77.24 | 74.81 | 76.78 | 894,733 | +2.19(+2.93%) |
Jun 17, 2019 | 74.81 | 75.22 | 73.85 | 74.59 | 738,894 | -0.12(-0.16%) |
Jun 14, 2019 | 75.38 | 75.61 | 74.24 | 74.70 | 536,855 | -1.04(-1.37%) |
Jun 13, 2019 | 75.48 | 75.80 | 74.86 | 75.74 | 401,974 | +0.54(+0.72%) |
Jun 12, 2019 | 75.10 | 75.34 | 74.58 | 75.20 | 261,656 | +0.18(+0.25%) |
Jun 11, 2019 | 75.67 | 75.97 | 74.23 | 75.01 | 375,442 | -0.41(-0.54%) |
Jun 10, 2019 | 75.47 | 76.17 | 74.99 | 75.42 | 522,390 | +0.63(+0.85%) |
Jun 07, 2019 | 73.84 | 74.85 | 73.45 | 74.79 | 279,942 | +1.41(+1.92%) |
Jun 06, 2019 | 72.86 | 73.49 | 72.30 | 73.38 | 279,211 | +0.48(+0.65%) |
Jun 05, 2019 | 72.95 | 73.93 | 72.81 | 72.90 | 476,662 | -0.05(-0.07%) |
Jun 04, 2019 | 71.97 | 72.95 | 71.97 | 72.95 | 580,461 | +1.47(+2.05%) |