Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.73 | 85.22 | 83.58 | 84.85 | 1,297,978 | +1.81(+2.17%) |
Aug 29, 2019 | 82.77 | 83.49 | 82.36 | 83.04 | 1,079,675 | +0.82(+1.00%) |
Aug 28, 2019 | 82.36 | 82.67 | 81.78 | 82.22 | 1,111,028 | -0.13(-0.16%) |
Aug 27, 2019 | 82.95 | 83.54 | 82.32 | 82.35 | 1,255,144 | -0.33(-0.40%) |
Aug 26, 2019 | 82.93 | 83.26 | 82.09 | 82.68 | 1,411,765 | +0.36(+0.43%) |
Aug 23, 2019 | 84.74 | 85.54 | 81.97 | 82.32 | 1,177,278 | -2.68(-3.15%) |
Aug 22, 2019 | 84.72 | 85.21 | 84.08 | 85.00 | 616,047 | +0.38(+0.45%) |
Aug 21, 2019 | 84.26 | 84.80 | 84.00 | 84.61 | 667,101 | +0.84(+1.00%) |
Aug 20, 2019 | 84.48 | 84.54 | 83.68 | 83.77 | 677,259 | -0.92(-1.08%) |
Aug 19, 2019 | 84.70 | 85.21 | 84.54 | 84.69 | 619,990 | +0.77(+0.91%) |
Aug 16, 2019 | 83.24 | 84.05 | 82.65 | 83.92 | 1,146,916 | +1.14(+1.38%) |
Aug 15, 2019 | 82.34 | 83.22 | 82.17 | 82.78 | 610,135 | +0.54(+0.66%) |
Aug 14, 2019 | 83.26 | 83.81 | 81.56 | 82.24 | 1,119,082 | -1.96(-2.33%) |
Aug 13, 2019 | 83.26 | 84.61 | 82.54 | 84.20 | 569,329 | +1.21(+1.45%) |
Aug 12, 2019 | 84.10 | 84.71 | 82.93 | 83.00 | 410,005 | -1.58(-1.87%) |
Aug 09, 2019 | 84.35 | 85.03 | 83.56 | 84.58 | 610,983 | +0.21(+0.24%) |
Aug 08, 2019 | 83.30 | 84.57 | 83.16 | 84.37 | 846,997 | +1.75(+2.12%) |
Aug 07, 2019 | 81.97 | 83.24 | 81.24 | 82.62 | 1,085,553 | -0.22(-0.26%) |
Aug 06, 2019 | 80.98 | 82.95 | 80.77 | 82.84 | 1,180,099 | +1.97(+2.44%) |
Aug 05, 2019 | 83.27 | 83.44 | 80.35 | 80.86 | 1,243,350 | -3.40(-4.03%) |
Aug 02, 2019 | 84.22 | 84.61 | 83.23 | 84.26 | 1,021,940 | +0.10(+0.12%) |
Aug 01, 2019 | 84.60 | 85.60 | 84.03 | 84.16 | 1,241,263 | -0.43(-0.51%) |
Jul 31, 2019 | 85.77 | 86.45 | 84.24 | 84.59 | 1,022,005 | -1.29(-1.50%) |
Jul 30, 2019 | 85.70 | 86.20 | 85.41 | 85.88 | 1,416,583 | -0.18(-0.21%) |
Jul 29, 2019 | 86.34 | 86.35 | 85.51 | 86.05 | 1,176,189 | -0.31(-0.36%) |
Jul 26, 2019 | 85.68 | 86.75 | 84.43 | 86.36 | 1,492,231 | +0.45(+0.52%) |
Jul 25, 2019 | 86.19 | 86.58 | 85.70 | 85.91 | 1,175,874 | -0.49(-0.56%) |
Jul 24, 2019 | 85.83 | 86.46 | 85.32 | 86.40 | 879,793 | +0.39(+0.46%) |
Jul 23, 2019 | 85.60 | 86.22 | 85.14 | 86.01 | 1,043,201 | +0.65(+0.77%) |
Jul 22, 2019 | 85.81 | 86.44 | 85.14 | 85.35 | 1,791,370 | -0.52(-0.61%) |
Jul 19, 2019 | 86.29 | 86.37 | 85.55 | 85.88 | 2,575,644 | -0.22(-0.26%) |
Jul 18, 2019 | 86.08 | 86.64 | 85.83 | 86.10 | 1,323,056 | +0.09(+0.11%) |
Jul 17, 2019 | 86.06 | 86.24 | 85.76 | 86.01 | 1,568,439 | -0.22(-0.26%) |
Jul 16, 2019 | 86.33 | 86.40 | 85.83 | 86.23 | 1,446,260 | -0.03(-0.03%) |
Jul 15, 2019 | 85.96 | 86.26 | 85.72 | 86.26 | 1,202,913 | +0.36(+0.42%) |
Jul 12, 2019 | 85.75 | 85.93 | 84.93 | 85.90 | 1,075,287 | +0.42(+0.49%) |
Jul 11, 2019 | 85.00 | 85.53 | 84.61 | 85.47 | 1,375,016 | +0.49(+0.57%) |
Jul 10, 2019 | 84.98 | 85.40 | 84.43 | 84.99 | 573,514 | +0.09(+0.11%) |
Jul 09, 2019 | 84.27 | 84.92 | 84.24 | 84.89 | 711,183 | +0.36(+0.43%) |
Jul 08, 2019 | 84.45 | 84.75 | 84.33 | 84.53 | 774,726 | -0.21(-0.24%) |
Jul 05, 2019 | 85.32 | 85.32 | 83.95 | 84.74 | 750,392 | -0.76(-0.89%) |
Jul 03, 2019 | 84.37 | 85.53 | 84.37 | 85.49 | 600,506 | +1.00(+1.18%) |
Jul 02, 2019 | 83.58 | 84.63 | 83.46 | 84.49 | 1,109,782 | +0.83(+1.00%) |
Jul 01, 2019 | 82.36 | 83.68 | 82.12 | 83.66 | 1,311,079 | +1.73(+2.11%) |
Jun 28, 2019 | 80.65 | 81.96 | 80.28 | 81.93 | 2,515,027 | +1.54(+1.92%) |
Jun 27, 2019 | 79.13 | 80.53 | 79.00 | 80.39 | 703,298 | +1.23(+1.55%) |
Jun 26, 2019 | 80.59 | 80.77 | 79.15 | 79.16 | 853,343 | -1.47(-1.82%) |
Jun 25, 2019 | 81.27 | 81.46 | 80.57 | 80.63 | 933,853 | -0.73(-0.90%) |
Jun 24, 2019 | 81.12 | 81.68 | 80.88 | 81.36 | 678,539 | +0.41(+0.51%) |
Jun 21, 2019 | 81.96 | 81.96 | 80.92 | 80.95 | 1,324,598 | -0.90(-1.10%) |
Jun 20, 2019 | 81.59 | 82.19 | 81.40 | 81.85 | 1,783,094 | +0.66(+0.82%) |
Jun 19, 2019 | 80.60 | 81.44 | 80.60 | 81.18 | 844,743 | +0.70(+0.87%) |
Jun 18, 2019 | 80.74 | 81.01 | 80.10 | 80.48 | 909,604 | -0.23(-0.29%) |
Jun 17, 2019 | 82.10 | 82.30 | 80.66 | 80.71 | 964,209 | -1.32(-1.61%) |
Jun 14, 2019 | 81.49 | 82.22 | 81.21 | 82.03 | 656,847 | +0.54(+0.67%) |
Jun 13, 2019 | 82.31 | 82.31 | 81.34 | 81.49 | 1,015,914 | -0.55(-0.67%) |
Jun 12, 2019 | 82.02 | 82.86 | 81.84 | 82.04 | 652,631 | +0.24(+0.30%) |
Jun 11, 2019 | 82.32 | 82.60 | 81.58 | 81.80 | 717,539 | -0.35(-0.42%) |
Jun 10, 2019 | 82.46 | 82.63 | 81.95 | 82.14 | 746,627 | +0.03(+0.03%) |
Jun 07, 2019 | 81.91 | 82.61 | 81.85 | 82.12 | 968,058 | +0.45(+0.55%) |
Jun 06, 2019 | 81.70 | 81.98 | 81.26 | 81.67 | 616,107 | -0.02(-0.02%) |
Jun 05, 2019 | 79.92 | 81.71 | 79.83 | 81.69 | 877,144 | +1.76(+2.20%) |
Jun 04, 2019 | 80.27 | 80.50 | 78.97 | 79.93 | 1,079,715 | +0.27(+0.34%) |