Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.68 | 81.57 | 80.24 | 80.65 | 2,363,349 | +0.42(+0.52%) |
Aug 29, 2019 | 79.41 | 80.51 | 79.35 | 80.23 | 2,901,501 | +1.59(+2.03%) |
Aug 28, 2019 | 77.30 | 79.20 | 77.30 | 78.64 | 2,834,944 | +1.35(+1.75%) |
Aug 27, 2019 | 79.30 | 79.72 | 77.15 | 77.29 | 3,162,514 | -1.46(-1.86%) |
Aug 26, 2019 | 78.52 | 78.83 | 77.76 | 78.75 | 1,917,709 | +0.92(+1.19%) |
Aug 23, 2019 | 79.71 | 80.85 | 77.46 | 77.83 | 4,041,970 | -2.68(-3.33%) |
Aug 22, 2019 | 81.16 | 81.71 | 80.31 | 80.51 | 2,379,929 | -0.69(-0.85%) |
Aug 21, 2019 | 81.45 | 81.77 | 80.36 | 81.20 | 2,431,587 | +0.51(+0.63%) |
Aug 20, 2019 | 80.79 | 81.52 | 80.18 | 80.69 | 2,329,080 | -0.07(-0.08%) |
Aug 19, 2019 | 81.19 | 81.54 | 80.22 | 80.76 | 3,360,548 | +0.68(+0.85%) |
Aug 16, 2019 | 79.44 | 80.30 | 79.14 | 80.08 | 2,614,505 | +1.10(+1.40%) |
Aug 15, 2019 | 79.34 | 79.77 | 78.09 | 78.97 | 2,579,282 | -0.05(-0.06%) |
Aug 14, 2019 | 79.09 | 79.97 | 78.70 | 79.02 | 3,122,262 | -1.79(-2.22%) |
Aug 13, 2019 | 79.34 | 81.96 | 78.68 | 80.81 | 2,821,583 | +1.16(+1.45%) |
Aug 12, 2019 | 81.08 | 81.14 | 79.25 | 79.66 | 2,367,444 | -1.73(-2.12%) |
Aug 09, 2019 | 81.45 | 81.80 | 80.67 | 81.38 | 2,475,165 | -0.22(-0.27%) |
Aug 08, 2019 | 79.66 | 81.62 | 79.31 | 81.60 | 2,853,324 | +2.74(+3.47%) |
Aug 07, 2019 | 77.48 | 79.18 | 77.02 | 78.86 | 2,900,132 | -0.06(-0.08%) |
Aug 06, 2019 | 78.24 | 79.03 | 77.82 | 78.93 | 2,671,340 | +1.43(+1.85%) |
Aug 05, 2019 | 79.32 | 79.68 | 76.97 | 77.49 | 3,745,513 | -3.14(-3.90%) |
Aug 02, 2019 | 82.45 | 82.56 | 80.56 | 80.64 | 2,561,681 | -2.00(-2.42%) |
Aug 01, 2019 | 82.60 | 83.94 | 82.17 | 82.64 | 2,657,452 | -0.46(-0.56%) |
Jul 31, 2019 | 83.97 | 84.64 | 82.22 | 83.10 | 2,981,661 | -0.85(-1.01%) |
Jul 30, 2019 | 82.94 | 83.98 | 82.31 | 83.95 | 1,809,156 | +0.65(+0.78%) |
Jul 29, 2019 | 82.57 | 83.63 | 82.10 | 83.30 | 2,808,007 | +0.40(+0.48%) |
Jul 26, 2019 | 82.93 | 83.16 | 81.41 | 82.90 | 2,798,275 | +0.61(+0.74%) |
Jul 25, 2019 | 83.22 | 83.33 | 81.01 | 82.30 | 4,503,606 | -0.69(-0.83%) |
Jul 24, 2019 | 82.68 | 83.31 | 82.13 | 82.99 | 3,609,203 | +0.08(+0.10%) |
Jul 23, 2019 | 83.46 | 83.66 | 82.63 | 82.90 | 2,312,560 | -0.19(-0.22%) |
Jul 22, 2019 | 83.14 | 83.58 | 82.26 | 83.09 | 2,427,414 | +0.48(+0.58%) |
Jul 19, 2019 | 82.91 | 83.35 | 82.48 | 82.61 | 4,903,307 | +0.03(+0.04%) |
Jul 18, 2019 | 81.19 | 82.59 | 80.89 | 82.58 | 3,045,976 | +0.92(+1.12%) |
Jul 17, 2019 | 82.15 | 82.68 | 81.25 | 81.67 | 2,782,320 | -0.48(-0.58%) |
Jul 16, 2019 | 81.84 | 82.46 | 80.87 | 82.14 | 3,240,425 | +0.30(+0.37%) |
Jul 15, 2019 | 81.31 | 81.96 | 80.53 | 81.84 | 3,813,073 | +0.55(+0.68%) |
Jul 12, 2019 | 80.42 | 81.55 | 80.42 | 81.29 | 2,273,869 | +0.60(+0.74%) |
Jul 11, 2019 | 79.94 | 80.74 | 79.37 | 80.69 | 3,019,662 | +1.20(+1.51%) |
Jul 10, 2019 | 79.58 | 80.18 | 79.01 | 79.49 | 2,412,372 | +0.32(+0.40%) |
Jul 09, 2019 | 78.59 | 79.68 | 78.26 | 79.18 | 2,924,985 | +0.62(+0.78%) |
Jul 08, 2019 | 78.23 | 79.84 | 78.23 | 78.56 | 3,757,525 | +0.13(+0.17%) |
Jul 05, 2019 | 78.33 | 78.88 | 77.52 | 78.43 | 2,413,949 | -0.18(-0.23%) |
Jul 03, 2019 | 77.78 | 78.63 | 77.67 | 78.61 | 2,512,190 | +1.05(+1.36%) |
Jul 02, 2019 | 75.94 | 77.91 | 75.40 | 77.56 | 5,075,315 | +1.34(+1.76%) |
Jul 01, 2019 | 76.86 | 77.23 | 75.86 | 76.21 | 3,299,192 | +0.42(+0.56%) |
Jun 28, 2019 | 74.65 | 75.87 | 74.55 | 75.79 | 5,482,882 | +1.45(+1.95%) |
Jun 27, 2019 | 75.08 | 75.31 | 74.17 | 74.34 | 2,574,956 | -0.82(-1.09%) |
Jun 26, 2019 | 73.73 | 75.77 | 73.35 | 75.16 | 4,709,884 | +2.37(+3.26%) |
Jun 25, 2019 | 72.45 | 73.41 | 72.16 | 72.78 | 4,126,819 | +0.06(+0.08%) |
Jun 24, 2019 | 73.21 | 73.93 | 72.39 | 72.73 | 2,913,618 | -0.66(-0.91%) |
Jun 21, 2019 | 74.06 | 74.48 | 72.92 | 73.39 | 7,565,205 | -0.20(-0.28%) |
Jun 20, 2019 | 72.17 | 73.96 | 71.79 | 73.59 | 5,038,672 | +2.62(+3.69%) |
Jun 19, 2019 | 70.43 | 71.29 | 69.97 | 70.98 | 3,581,247 | +0.65(+0.92%) |
Jun 18, 2019 | 69.96 | 71.07 | 69.96 | 70.33 | 2,883,906 | +0.72(+1.04%) |
Jun 17, 2019 | 69.27 | 70.08 | 69.27 | 69.61 | 2,472,561 | +0.26(+0.37%) |
Jun 14, 2019 | 69.05 | 69.58 | 68.55 | 69.35 | 2,259,182 | +0.28(+0.41%) |
Jun 13, 2019 | 68.13 | 69.47 | 68.08 | 69.07 | 3,738,320 | +1.61(+2.39%) |
Jun 12, 2019 | 68.34 | 69.20 | 67.20 | 67.45 | 3,989,856 | -1.18(-1.72%) |
Jun 11, 2019 | 70.14 | 70.64 | 68.64 | 68.64 | 3,377,605 | -0.96(-1.39%) |
Jun 10, 2019 | 69.52 | 70.31 | 69.41 | 69.60 | 3,735,527 | +0.31(+0.44%) |
Jun 07, 2019 | 69.15 | 69.63 | 68.45 | 69.29 | 3,238,017 | +0.50(+0.73%) |
Jun 06, 2019 | 68.68 | 69.64 | 68.00 | 68.79 | 3,501,599 | +0.06(+0.08%) |
Jun 05, 2019 | 68.60 | 68.77 | 67.09 | 68.73 | 3,822,311 | +0.58(+0.84%) |
Jun 04, 2019 | 67.39 | 68.26 | 67.36 | 68.16 | 3,433,316 | +1.56(+2.34%) |