Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.96 | 82.20 | 80.90 | 81.62 | 337,816 | +1.11(+1.38%) |
Aug 29, 2019 | 79.67 | 81.07 | 78.38 | 80.51 | 381,645 | +1.12(+1.41%) |
Aug 28, 2019 | 78.56 | 79.74 | 77.92 | 79.39 | 384,175 | +0.84(+1.07%) |
Aug 27, 2019 | 79.32 | 79.67 | 77.69 | 78.54 | 333,092 | -0.03(-0.04%) |
Aug 26, 2019 | 78.01 | 78.59 | 77.33 | 78.57 | 320,704 | +1.36(+1.77%) |
Aug 23, 2019 | 77.95 | 79.09 | 76.93 | 77.21 | 415,018 | -1.26(-1.61%) |
Aug 22, 2019 | 78.83 | 78.83 | 77.67 | 78.47 | 332,120 | +0.45(+0.58%) |
Aug 21, 2019 | 77.74 | 78.32 | 76.87 | 78.02 | 396,302 | +1.08(+1.40%) |
Aug 20, 2019 | 77.98 | 78.34 | 76.90 | 76.94 | 172,033 | -1.35(-1.73%) |
Aug 19, 2019 | 78.44 | 78.80 | 77.83 | 78.29 | 204,284 | +0.95(+1.22%) |
Aug 16, 2019 | 75.71 | 77.72 | 75.71 | 77.35 | 203,034 | +2.03(+2.70%) |
Aug 15, 2019 | 75.59 | 76.07 | 74.83 | 75.32 | 170,242 | -0.23(-0.31%) |
Aug 14, 2019 | 76.88 | 77.25 | 75.40 | 75.55 | 250,026 | -2.42(-3.10%) |
Aug 13, 2019 | 74.01 | 78.84 | 74.01 | 77.97 | 387,442 | +1.09(+1.41%) |
Aug 12, 2019 | 76.74 | 77.90 | 76.48 | 76.88 | 265,822 | -0.27(-0.35%) |
Aug 09, 2019 | 77.23 | 77.88 | 76.83 | 77.15 | 361,214 | -0.44(-0.56%) |
Aug 08, 2019 | 75.92 | 77.87 | 75.92 | 77.59 | 451,282 | +2.62(+3.49%) |
Aug 07, 2019 | 73.70 | 75.09 | 73.17 | 74.97 | 397,988 | +0.34(+0.46%) |
Aug 06, 2019 | 74.86 | 75.14 | 73.70 | 74.63 | 274,135 | +0.28(+0.37%) |
Aug 05, 2019 | 75.10 | 75.60 | 73.64 | 74.35 | 494,655 | -2.27(-2.97%) |
Aug 02, 2019 | 78.42 | 78.42 | 75.91 | 76.62 | 285,628 | -2.22(-2.81%) |
Aug 01, 2019 | 79.17 | 80.98 | 78.59 | 78.84 | 274,572 | -0.33(-0.42%) |
Jul 31, 2019 | 80.12 | 81.33 | 78.54 | 79.17 | 318,636 | -0.92(-1.15%) |
Jul 30, 2019 | 78.98 | 80.33 | 77.33 | 80.09 | 311,466 | +0.25(+0.31%) |
Jul 29, 2019 | 79.74 | 79.98 | 79.33 | 79.84 | 201,341 | +0.22(+0.28%) |
Jul 26, 2019 | 79.01 | 79.90 | 78.51 | 79.62 | 217,914 | +0.72(+0.92%) |
Jul 25, 2019 | 80.18 | 80.39 | 78.78 | 78.90 | 207,678 | -1.30(-1.62%) |
Jul 24, 2019 | 78.86 | 80.26 | 78.86 | 80.19 | 253,668 | +1.08(+1.36%) |
Jul 23, 2019 | 79.39 | 79.54 | 77.80 | 79.12 | 412,672 | +0.18(+0.22%) |
Jul 22, 2019 | 79.30 | 79.94 | 78.91 | 78.94 | 233,992 | -0.19(-0.25%) |
Jul 19, 2019 | 80.48 | 80.95 | 79.10 | 79.14 | 588,078 | -0.84(-1.06%) |
Jul 18, 2019 | 79.49 | 80.45 | 78.96 | 79.98 | 386,438 | +0.49(+0.62%) |
Jul 17, 2019 | 80.35 | 80.62 | 79.22 | 79.49 | 413,429 | -0.94(-1.16%) |
Jul 16, 2019 | 80.73 | 80.96 | 79.58 | 80.43 | 427,351 | -0.48(-0.60%) |
Jul 15, 2019 | 81.26 | 81.35 | 80.56 | 80.91 | 282,026 | -0.06(-0.08%) |
Jul 12, 2019 | 80.39 | 81.03 | 79.56 | 80.97 | 515,943 | +0.74(+0.92%) |
Jul 11, 2019 | 81.57 | 81.57 | 80.14 | 80.23 | 384,038 | -1.10(-1.36%) |
Jul 10, 2019 | 82.24 | 82.66 | 81.19 | 81.34 | 360,588 | -0.62(-0.76%) |
Jul 09, 2019 | 80.51 | 81.99 | 80.12 | 81.95 | 475,656 | +1.21(+1.50%) |
Jul 08, 2019 | 81.00 | 81.07 | 80.32 | 80.74 | 394,924 | -0.51(-0.63%) |
Jul 05, 2019 | 79.84 | 81.26 | 79.62 | 81.25 | 310,871 | +0.81(+1.01%) |
Jul 03, 2019 | 80.07 | 81.13 | 79.89 | 80.44 | 203,891 | +0.68(+0.86%) |
Jul 02, 2019 | 79.92 | 79.92 | 78.98 | 79.76 | 439,207 | +0.32(+0.41%) |
Jul 01, 2019 | 80.62 | 80.70 | 78.62 | 79.43 | 410,167 | -0.51(-0.64%) |
Jun 28, 2019 | 79.16 | 80.18 | 78.70 | 79.94 | 2,307,988 | +1.22(+1.55%) |
Jun 27, 2019 | 78.40 | 79.04 | 78.37 | 78.72 | 440,945 | +0.42(+0.53%) |
Jun 26, 2019 | 79.30 | 79.42 | 78.26 | 78.31 | 570,116 | -0.82(-1.04%) |
Jun 25, 2019 | 79.42 | 79.98 | 78.76 | 79.13 | 462,964 | +0.03(+0.04%) |
Jun 24, 2019 | 79.89 | 80.61 | 78.68 | 79.10 | 453,080 | -0.20(-0.26%) |
Jun 21, 2019 | 80.45 | 81.10 | 79.29 | 79.30 | 870,679 | -1.71(-2.11%) |
Jun 20, 2019 | 81.27 | 81.55 | 80.59 | 81.01 | 451,190 | +0.42(+0.52%) |
Jun 19, 2019 | 79.56 | 80.79 | 79.52 | 80.60 | 399,076 | +1.02(+1.28%) |
Jun 18, 2019 | 80.20 | 81.25 | 79.47 | 79.58 | 387,814 | -0.18(-0.22%) |
Jun 17, 2019 | 79.19 | 80.44 | 78.68 | 79.76 | 457,665 | +1.07(+1.36%) |
Jun 14, 2019 | 79.66 | 80.11 | 78.21 | 78.68 | 524,616 | -1.82(-2.26%) |
Jun 13, 2019 | 79.63 | 80.59 | 78.69 | 80.50 | 576,641 | +1.40(+1.77%) |
Jun 12, 2019 | 78.19 | 79.42 | 77.35 | 79.10 | 498,884 | +0.69(+0.88%) |
Jun 11, 2019 | 80.58 | 81.62 | 78.20 | 78.41 | 698,109 | -1.51(-1.88%) |
Jun 10, 2019 | 80.01 | 80.96 | 79.05 | 79.91 | 705,210 | +0.44(+0.56%) |
Jun 07, 2019 | 78.32 | 79.96 | 77.64 | 79.47 | 719,087 | +1.02(+1.29%) |
Jun 06, 2019 | 72.98 | 79.12 | 71.40 | 78.45 | 1,615,415 | +5.24(+7.15%) |
Jun 05, 2019 | 72.29 | 73.29 | 71.97 | 73.22 | 739,517 | +1.51(+2.10%) |
Jun 04, 2019 | 71.62 | 72.17 | 70.85 | 71.71 | 539,009 | +0.77(+1.08%) |