Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.51 | 83.65 | 82.54 | 82.82 | 1,275,406 | -0.14(-0.17%) |
Aug 29, 2019 | 83.04 | 83.13 | 82.45 | 82.96 | 1,147,664 | +0.45(+0.54%) |
Aug 28, 2019 | 82.18 | 82.55 | 81.90 | 82.51 | 937,781 | +0.30(+0.36%) |
Aug 27, 2019 | 82.49 | 82.70 | 82.12 | 82.22 | 950,683 | +0.32(+0.40%) |
Aug 26, 2019 | 81.41 | 81.94 | 81.09 | 81.89 | 868,503 | +0.77(+0.95%) |
Aug 23, 2019 | 82.53 | 82.86 | 80.77 | 81.12 | 1,157,726 | -1.48(-1.80%) |
Aug 22, 2019 | 82.95 | 83.16 | 82.31 | 82.61 | 615,488 | -0.26(-0.31%) |
Aug 21, 2019 | 83.00 | 83.20 | 82.67 | 82.86 | 602,221 | +0.28(+0.34%) |
Aug 20, 2019 | 83.65 | 83.98 | 82.59 | 82.59 | 910,355 | -1.25(-1.49%) |
Aug 19, 2019 | 83.86 | 84.09 | 83.48 | 83.84 | 990,902 | +0.40(+0.48%) |
Aug 16, 2019 | 83.29 | 83.80 | 83.06 | 83.44 | 1,279,286 | +0.34(+0.41%) |
Aug 15, 2019 | 82.45 | 83.31 | 82.30 | 83.10 | 1,001,205 | +0.81(+0.98%) |
Aug 14, 2019 | 83.35 | 83.70 | 82.27 | 82.29 | 1,523,324 | -1.48(-1.76%) |
Aug 13, 2019 | 82.88 | 84.07 | 82.88 | 83.77 | 1,135,528 | +0.65(+0.78%) |
Aug 12, 2019 | 83.48 | 83.77 | 82.82 | 83.12 | 815,183 | -0.35(-0.42%) |
Aug 09, 2019 | 83.44 | 83.80 | 82.93 | 83.47 | 1,074,100 | +0.15(+0.18%) |
Aug 08, 2019 | 82.48 | 83.37 | 81.97 | 83.32 | 1,301,434 | +1.46(+1.78%) |
Aug 07, 2019 | 81.21 | 82.24 | 80.62 | 81.86 | 2,201,443 | +0.18(+0.22%) |
Aug 06, 2019 | 80.66 | 81.77 | 80.45 | 81.69 | 2,033,698 | +1.08(+1.34%) |
Aug 05, 2019 | 81.71 | 82.07 | 80.12 | 80.61 | 1,424,469 | -1.43(-1.74%) |
Aug 02, 2019 | 81.86 | 82.45 | 81.45 | 82.04 | 1,563,895 | +0.16(+0.19%) |
Aug 01, 2019 | 82.19 | 82.70 | 81.74 | 81.88 | 974,163 | -0.38(-0.46%) |
Jul 31, 2019 | 82.92 | 83.25 | 81.58 | 82.26 | 919,736 | -0.75(-0.91%) |
Jul 30, 2019 | 83.53 | 84.07 | 82.74 | 83.01 | 737,076 | -0.58(-0.70%) |
Jul 29, 2019 | 83.35 | 83.83 | 83.10 | 83.60 | 1,172,146 | -0.19(-0.22%) |
Jul 26, 2019 | 79.44 | 83.88 | 79.43 | 83.78 | 1,670,367 | +2.97(+3.67%) |
Jul 25, 2019 | 80.68 | 81.07 | 80.50 | 80.81 | 1,497,436 | +0.36(+0.45%) |
Jul 24, 2019 | 80.87 | 80.92 | 80.19 | 80.45 | 1,028,390 | -0.49(-0.61%) |
Jul 23, 2019 | 81.25 | 81.32 | 80.68 | 80.94 | 808,810 | -0.05(-0.06%) |
Jul 22, 2019 | 80.87 | 81.25 | 80.37 | 80.99 | 765,282 | +0.16(+0.20%) |
Jul 19, 2019 | 81.76 | 81.99 | 80.67 | 80.83 | 1,205,035 | -0.86(-1.06%) |
Jul 18, 2019 | 81.32 | 81.71 | 80.83 | 81.70 | 831,407 | +0.19(+0.24%) |
Jul 17, 2019 | 81.45 | 81.78 | 81.40 | 81.50 | 820,942 | +0.14(+0.17%) |
Jul 16, 2019 | 81.01 | 81.41 | 80.83 | 81.36 | 868,007 | +0.35(+0.44%) |
Jul 15, 2019 | 80.80 | 81.03 | 80.53 | 81.01 | 851,065 | +0.31(+0.38%) |
Jul 12, 2019 | 81.01 | 81.29 | 79.97 | 80.70 | 1,225,726 | -0.40(-0.49%) |
Jul 11, 2019 | 81.10 | 81.36 | 80.75 | 81.10 | 939,772 | -0.10(-0.13%) |
Jul 10, 2019 | 80.92 | 81.43 | 80.83 | 81.20 | 798,850 | +0.28(+0.34%) |
Jul 09, 2019 | 80.60 | 80.97 | 80.36 | 80.93 | 784,782 | +0.19(+0.24%) |
Jul 08, 2019 | 81.02 | 81.38 | 80.66 | 80.73 | 703,979 | -0.46(-0.57%) |
Jul 05, 2019 | 81.54 | 81.54 | 80.52 | 81.19 | 586,137 | -0.18(-0.22%) |
Jul 03, 2019 | 81.00 | 81.49 | 80.95 | 81.37 | 647,025 | +0.55(+0.68%) |
Jul 02, 2019 | 80.48 | 80.90 | 80.42 | 80.82 | 1,060,701 | +0.45(+0.55%) |
Jul 01, 2019 | 80.78 | 81.05 | 80.01 | 80.38 | 776,224 | -0.02(-0.02%) |
Jun 28, 2019 | 80.19 | 80.51 | 79.89 | 80.40 | 1,306,012 | +0.40(+0.50%) |
Jun 27, 2019 | 79.13 | 80.15 | 79.13 | 79.99 | 1,254,903 | +1.01(+1.28%) |
Jun 26, 2019 | 80.16 | 80.28 | 78.72 | 78.99 | 1,278,543 | -1.26(-1.57%) |
Jun 25, 2019 | 81.06 | 81.10 | 80.19 | 80.24 | 981,052 | -0.38(-0.47%) |
Jun 24, 2019 | 80.48 | 81.09 | 80.31 | 80.62 | 1,026,426 | +0.51(+0.63%) |
Jun 21, 2019 | 80.66 | 80.86 | 80.11 | 80.11 | 1,840,526 | -0.55(-0.68%) |
Jun 20, 2019 | 80.21 | 80.73 | 79.83 | 80.66 | 1,706,255 | +0.57(+0.72%) |
Jun 19, 2019 | 79.73 | 80.21 | 79.52 | 80.09 | 874,491 | +0.34(+0.43%) |
Jun 18, 2019 | 80.29 | 80.53 | 79.70 | 79.74 | 893,235 | -0.44(-0.55%) |
Jun 17, 2019 | 80.63 | 80.63 | 80.02 | 80.19 | 774,219 | -0.18(-0.23%) |
Jun 14, 2019 | 79.52 | 80.57 | 79.17 | 80.37 | 848,125 | +0.73(+0.92%) |
Jun 13, 2019 | 80.20 | 80.35 | 79.37 | 79.64 | 667,283 | -0.57(-0.71%) |
Jun 12, 2019 | 79.76 | 80.21 | 79.49 | 80.21 | 1,085,020 | +0.61(+0.77%) |
Jun 11, 2019 | 80.08 | 80.25 | 79.34 | 79.61 | 1,036,482 | -0.38(-0.47%) |
Jun 10, 2019 | 80.33 | 80.53 | 79.76 | 79.98 | 660,495 | -0.20(-0.25%) |
Jun 07, 2019 | 80.25 | 80.83 | 80.09 | 80.19 | 781,344 | +0.39(+0.49%) |
Jun 06, 2019 | 79.63 | 79.97 | 79.24 | 79.80 | 982,429 | +0.17(+0.21%) |
Jun 05, 2019 | 78.45 | 79.65 | 78.19 | 79.63 | 943,971 | +1.53(+1.96%) |
Jun 04, 2019 | 79.34 | 79.34 | 77.72 | 78.10 | 1,694,489 | -0.87(-1.10%) |