Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 84.16 | 84.44 | 82.77 | 83.24 | 1,085,999 | -0.17(-0.21%) |
Aug 29, 2019 | 82.41 | 83.65 | 82.23 | 83.41 | 661,360 | +1.94(+2.38%) |
Aug 28, 2019 | 80.61 | 81.61 | 80.26 | 81.48 | 867,131 | +0.37(+0.45%) |
Aug 27, 2019 | 81.04 | 81.49 | 80.43 | 81.11 | 1,142,487 | +0.75(+0.93%) |
Aug 26, 2019 | 81.52 | 81.85 | 80.07 | 80.36 | 873,937 | -0.64(-0.79%) |
Aug 23, 2019 | 82.62 | 83.00 | 80.62 | 81.00 | 1,302,992 | -2.08(-2.51%) |
Aug 22, 2019 | 83.96 | 84.13 | 82.61 | 83.08 | 741,939 | -0.54(-0.65%) |
Aug 21, 2019 | 84.43 | 84.43 | 83.31 | 83.63 | 840,693 | +0.12(+0.14%) |
Aug 20, 2019 | 84.01 | 84.38 | 83.31 | 83.51 | 1,045,927 | -0.47(-0.57%) |
Aug 19, 2019 | 84.00 | 84.49 | 83.64 | 83.99 | 1,013,763 | +1.02(+1.23%) |
Aug 16, 2019 | 82.18 | 83.33 | 82.02 | 82.97 | 1,302,269 | +1.28(+1.57%) |
Aug 15, 2019 | 80.83 | 81.97 | 80.53 | 81.69 | 1,507,539 | +0.97(+1.20%) |
Aug 14, 2019 | 82.02 | 82.22 | 80.47 | 80.72 | 1,216,842 | -2.67(-3.21%) |
Aug 13, 2019 | 82.25 | 84.64 | 81.95 | 83.39 | 936,811 | +1.02(+1.23%) |
Aug 12, 2019 | 82.20 | 82.85 | 81.80 | 82.38 | 706,604 | -0.28(-0.34%) |
Aug 09, 2019 | 83.84 | 84.01 | 82.59 | 82.66 | 1,322,709 | -1.55(-1.84%) |
Aug 08, 2019 | 82.94 | 84.43 | 82.83 | 84.21 | 1,149,446 | +1.62(+1.96%) |
Aug 07, 2019 | 81.92 | 82.94 | 81.19 | 82.59 | 1,754,534 | -0.47(-0.56%) |
Aug 06, 2019 | 81.85 | 83.13 | 81.50 | 83.06 | 1,106,915 | +1.61(+1.97%) |
Aug 05, 2019 | 82.31 | 82.31 | 80.81 | 81.45 | 1,586,138 | -2.34(-2.80%) |
Aug 02, 2019 | 85.07 | 85.27 | 83.47 | 83.79 | 1,716,539 | -1.76(-2.06%) |
Aug 01, 2019 | 86.50 | 87.85 | 85.38 | 85.56 | 1,423,803 | -1.25(-1.44%) |
Jul 31, 2019 | 88.45 | 88.65 | 85.88 | 86.80 | 1,312,287 | -1.10(-1.26%) |
Jul 30, 2019 | 86.20 | 89.26 | 85.51 | 87.91 | 1,612,404 | +2.13(+2.48%) |
Jul 29, 2019 | 86.42 | 86.42 | 85.49 | 85.78 | 1,658,668 | -0.71(-0.82%) |
Jul 26, 2019 | 86.29 | 86.63 | 85.82 | 86.48 | 1,631,476 | +0.05(+0.06%) |
Jul 25, 2019 | 87.05 | 87.06 | 86.12 | 86.44 | 1,001,525 | -0.73(-0.83%) |
Jul 24, 2019 | 86.42 | 87.29 | 86.06 | 87.16 | 788,829 | +0.17(+0.20%) |
Jul 23, 2019 | 86.31 | 87.14 | 86.04 | 86.99 | 2,114,340 | +1.15(+1.34%) |
Jul 22, 2019 | 85.92 | 86.41 | 85.65 | 85.84 | 859,990 | -0.10(-0.11%) |
Jul 19, 2019 | 86.43 | 86.87 | 85.88 | 85.93 | 1,207,296 | -0.18(-0.21%) |
Jul 18, 2019 | 86.50 | 86.63 | 85.73 | 86.12 | 1,683,467 | -0.37(-0.43%) |
Jul 17, 2019 | 88.37 | 88.42 | 86.46 | 86.48 | 1,061,287 | -1.96(-2.21%) |
Jul 16, 2019 | 88.25 | 88.58 | 87.81 | 88.44 | 1,009,854 | +0.31(+0.35%) |
Jul 15, 2019 | 88.34 | 88.42 | 87.81 | 88.13 | 1,037,979 | -0.02(-0.02%) |
Jul 12, 2019 | 87.36 | 88.33 | 87.36 | 88.15 | 1,191,502 | +1.37(+1.57%) |
Jul 11, 2019 | 86.84 | 87.19 | 86.12 | 86.79 | 1,762,995 | +0.01(+0.01%) |
Jul 10, 2019 | 87.93 | 88.15 | 86.74 | 86.78 | 1,549,254 | -0.77(-0.87%) |
Jul 09, 2019 | 87.11 | 87.75 | 87.03 | 87.54 | 2,057,005 | -0.22(-0.25%) |
Jul 08, 2019 | 87.94 | 88.53 | 87.65 | 87.76 | 1,058,828 | -0.47(-0.54%) |
Jul 05, 2019 | 88.24 | 88.53 | 86.84 | 88.24 | 673,278 | -0.79(-0.89%) |
Jul 03, 2019 | 88.42 | 89.03 | 88.15 | 89.03 | 466,711 | +0.67(+0.76%) |
Jul 02, 2019 | 89.20 | 89.24 | 87.89 | 88.36 | 1,329,967 | -0.86(-0.97%) |
Jul 01, 2019 | 88.89 | 89.41 | 87.91 | 89.23 | 1,742,154 | +1.23(+1.40%) |
Jun 28, 2019 | 86.01 | 88.03 | 85.63 | 88.00 | 5,067,961 | +2.50(+2.92%) |
Jun 27, 2019 | 85.37 | 86.40 | 85.07 | 85.50 | 693,368 | +0.42(+0.49%) |
Jun 26, 2019 | 84.94 | 85.36 | 84.67 | 85.08 | 728,897 | +0.26(+0.31%) |
Jun 25, 2019 | 85.35 | 85.38 | 84.75 | 84.82 | 592,482 | -0.28(-0.33%) |
Jun 24, 2019 | 84.94 | 85.67 | 84.72 | 85.10 | 671,166 | +0.09(+0.10%) |
Jun 21, 2019 | 85.72 | 87.01 | 85.00 | 85.01 | 1,771,148 | -0.79(-0.93%) |
Jun 20, 2019 | 84.28 | 85.96 | 84.06 | 85.81 | 1,196,692 | +1.72(+2.05%) |
Jun 19, 2019 | 84.13 | 84.24 | 83.03 | 84.08 | 911,150 | +0.28(+0.34%) |
Jun 18, 2019 | 82.42 | 83.95 | 82.27 | 83.80 | 1,368,631 | +2.00(+2.44%) |
Jun 17, 2019 | 82.52 | 82.74 | 81.75 | 81.81 | 1,154,402 | -0.52(-0.64%) |
Jun 14, 2019 | 82.67 | 82.67 | 81.85 | 82.33 | 761,541 | -0.67(-0.81%) |
Jun 13, 2019 | 83.15 | 83.32 | 82.33 | 83.00 | 753,190 | +0.29(+0.35%) |
Jun 12, 2019 | 83.29 | 84.00 | 82.53 | 82.71 | 1,083,912 | -0.75(-0.90%) |
Jun 11, 2019 | 84.41 | 84.78 | 83.20 | 83.46 | 921,154 | -0.17(-0.21%) |
Jun 10, 2019 | 83.45 | 84.24 | 83.36 | 83.64 | 1,353,316 | +0.69(+0.83%) |
Jun 07, 2019 | 81.31 | 83.24 | 81.21 | 82.95 | 1,006,816 | +1.77(+2.18%) |
Jun 06, 2019 | 81.66 | 81.66 | 80.51 | 81.18 | 1,192,924 | -0.42(-0.51%) |
Jun 05, 2019 | 81.39 | 81.65 | 80.08 | 81.59 | 1,199,394 | +0.68(+0.84%) |
Jun 04, 2019 | 80.23 | 81.04 | 79.49 | 80.92 | 1,425,893 | +1.44(+1.81%) |