Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 86.94 | 87.30 | 86.14 | 86.85 | 54,449 | +0.25(+0.29%) |
Aug 29, 2019 | 85.91 | 87.11 | 85.86 | 86.60 | 48,900 | +1.00(+1.17%) |
Aug 28, 2019 | 85.52 | 86.19 | 85.24 | 85.60 | 48,701 | +0.18(+0.22%) |
Aug 27, 2019 | 87.18 | 87.18 | 85.24 | 85.42 | 46,675 | -1.00(-1.16%) |
Aug 26, 2019 | 85.45 | 86.65 | 84.83 | 86.42 | 63,040 | +1.24(+1.46%) |
Aug 23, 2019 | 86.98 | 87.44 | 85.17 | 85.18 | 72,308 | -1.69(-1.94%) |
Aug 22, 2019 | 87.04 | 87.54 | 86.06 | 86.87 | 38,173 | -0.02(-0.02%) |
Aug 21, 2019 | 86.84 | 87.03 | 85.91 | 86.89 | 59,887 | +0.28(+0.33%) |
Aug 20, 2019 | 87.27 | 87.78 | 86.11 | 86.60 | 59,602 | -0.66(-0.76%) |
Aug 19, 2019 | 87.24 | 88.05 | 86.71 | 87.26 | 45,624 | -0.17(-0.19%) |
Aug 16, 2019 | 85.76 | 88.12 | 85.76 | 87.43 | 66,537 | +1.84(+2.15%) |
Aug 15, 2019 | 84.71 | 86.27 | 84.48 | 85.59 | 99,782 | +1.11(+1.32%) |
Aug 14, 2019 | 84.85 | 85.15 | 84.00 | 84.48 | 52,155 | -0.65(-0.77%) |
Aug 13, 2019 | 84.68 | 85.22 | 83.83 | 85.13 | 64,071 | +0.38(+0.44%) |
Aug 12, 2019 | 84.28 | 84.88 | 83.56 | 84.76 | 74,687 | +0.79(+0.94%) |
Aug 09, 2019 | 85.95 | 86.39 | 83.55 | 83.97 | 71,001 | -1.34(-1.57%) |
Aug 08, 2019 | 82.70 | 85.48 | 82.13 | 85.31 | 112,307 | +1.63(+1.95%) |
Aug 07, 2019 | 83.53 | 84.68 | 82.51 | 83.67 | 78,058 | +0.00(+0.00%) |
Aug 06, 2019 | 83.14 | 84.00 | 82.26 | 83.67 | 66,660 | +0.29(+0.35%) |
Aug 05, 2019 | 85.91 | 86.57 | 82.32 | 83.38 | 66,728 | -2.87(-3.33%) |
Aug 02, 2019 | 86.22 | 87.00 | 85.52 | 86.25 | 64,903 | -0.13(-0.15%) |
Aug 01, 2019 | 85.97 | 86.92 | 85.46 | 86.38 | 62,377 | +0.56(+0.65%) |
Jul 31, 2019 | 86.45 | 88.13 | 85.45 | 85.82 | 103,948 | -0.67(-0.77%) |
Jul 30, 2019 | 85.35 | 86.80 | 85.00 | 86.49 | 76,444 | +0.88(+1.03%) |
Jul 29, 2019 | 85.29 | 86.05 | 84.74 | 85.61 | 76,509 | +0.39(+0.45%) |
Jul 26, 2019 | 83.66 | 85.46 | 83.07 | 85.23 | 84,287 | +1.95(+2.34%) |
Jul 25, 2019 | 83.81 | 84.25 | 83.22 | 83.28 | 61,492 | -0.95(-1.12%) |
Jul 24, 2019 | 83.96 | 84.39 | 82.95 | 84.23 | 60,774 | +0.37(+0.44%) |
Jul 23, 2019 | 83.06 | 84.27 | 82.43 | 83.86 | 82,675 | +0.86(+1.04%) |
Jul 22, 2019 | 83.76 | 84.20 | 82.26 | 82.99 | 68,201 | -0.63(-0.76%) |
Jul 19, 2019 | 84.39 | 85.03 | 83.47 | 83.63 | 84,940 | -1.07(-1.27%) |
Jul 18, 2019 | 84.80 | 84.91 | 84.33 | 84.70 | 55,141 | -0.15(-0.17%) |
Jul 17, 2019 | 84.37 | 85.20 | 84.37 | 84.85 | 68,808 | +0.61(+0.72%) |
Jul 16, 2019 | 84.80 | 84.84 | 84.00 | 84.24 | 55,306 | -0.86(-1.01%) |
Jul 15, 2019 | 85.52 | 86.06 | 84.96 | 85.11 | 77,258 | -0.24(-0.28%) |
Jul 12, 2019 | 86.13 | 86.39 | 85.03 | 85.35 | 86,356 | -0.73(-0.85%) |
Jul 11, 2019 | 86.37 | 87.00 | 85.59 | 86.08 | 73,751 | -0.41(-0.48%) |
Jul 10, 2019 | 88.16 | 88.40 | 86.47 | 86.49 | 132,666 | -1.40(-1.59%) |
Jul 09, 2019 | 87.37 | 87.96 | 86.68 | 87.89 | 76,871 | +0.52(+0.60%) |
Jul 08, 2019 | 87.00 | 87.99 | 86.70 | 87.37 | 97,056 | +0.26(+0.30%) |
Jul 05, 2019 | 86.59 | 87.42 | 85.18 | 87.11 | 63,052 | +0.05(+0.05%) |
Jul 03, 2019 | 86.97 | 87.83 | 86.61 | 87.06 | 63,052 | +0.26(+0.30%) |
Jul 02, 2019 | 85.49 | 87.42 | 85.46 | 86.81 | 95,562 | +1.40(+1.65%) |
Jul 01, 2019 | 86.50 | 87.04 | 85.19 | 85.40 | 135,986 | -1.85(-2.13%) |
Jun 28, 2019 | 85.24 | 87.29 | 85.24 | 87.26 | 701,960 | +1.95(+2.28%) |
Jun 27, 2019 | 84.56 | 85.46 | 83.67 | 85.31 | 154,504 | +0.97(+1.15%) |
Jun 26, 2019 | 87.01 | 87.06 | 84.14 | 84.34 | 123,071 | -2.60(-2.99%) |
Jun 25, 2019 | 86.89 | 87.84 | 86.34 | 86.93 | 65,988 | +0.13(+0.15%) |
Jun 24, 2019 | 87.34 | 87.53 | 86.21 | 86.81 | 97,707 | +0.04(+0.04%) |
Jun 21, 2019 | 87.42 | 87.46 | 86.32 | 86.77 | 161,714 | -0.92(-1.05%) |
Jun 20, 2019 | 87.85 | 88.15 | 86.66 | 87.69 | 72,920 | +0.71(+0.81%) |
Jun 19, 2019 | 85.38 | 87.11 | 84.82 | 86.98 | 69,438 | +1.63(+1.90%) |
Jun 18, 2019 | 86.49 | 86.49 | 84.62 | 85.35 | 67,681 | -0.62(-0.73%) |
Jun 17, 2019 | 86.23 | 87.19 | 85.21 | 85.98 | 57,001 | -0.01(-0.01%) |
Jun 14, 2019 | 86.15 | 86.75 | 85.86 | 85.99 | 37,243 | -0.08(-0.10%) |
Jun 13, 2019 | 87.06 | 87.27 | 85.64 | 86.07 | 50,931 | -0.52(-0.60%) |
Jun 12, 2019 | 84.17 | 86.95 | 84.17 | 86.59 | 69,138 | +2.63(+3.14%) |
Jun 11, 2019 | 84.63 | 85.13 | 83.47 | 83.96 | 40,866 | -0.74(-0.87%) |
Jun 10, 2019 | 85.68 | 85.68 | 84.38 | 84.70 | 27,770 | -1.03(-1.21%) |
Jun 07, 2019 | 86.38 | 86.94 | 85.67 | 85.73 | 55,120 | +0.13(+0.15%) |
Jun 06, 2019 | 85.94 | 86.86 | 85.23 | 85.60 | 48,046 | -0.39(-0.46%) |
Jun 05, 2019 | 85.01 | 86.53 | 84.49 | 86.00 | 57,855 | +1.17(+1.38%) |
Jun 04, 2019 | 84.97 | 85.01 | 83.65 | 84.83 | 41,412 | +0.07(+0.09%) |