Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 85.38 | 85.52 | 85.04 | 85.18 | 747,575 | -0.39(-0.46%) |
Aug 29, 2019 | 85.77 | 85.77 | 85.05 | 85.57 | 472,234 | -0.35(-0.41%) |
Aug 28, 2019 | 86.41 | 86.41 | 85.87 | 85.92 | 258,845 | +0.06(+0.07%) |
Aug 27, 2019 | 85.47 | 85.89 | 85.42 | 85.87 | 478,515 | +0.86(+1.02%) |
Aug 26, 2019 | 85.37 | 85.38 | 84.80 | 85.00 | 576,046 | -0.27(-0.32%) |
Aug 23, 2019 | 84.45 | 85.33 | 84.33 | 85.28 | 387,636 | +0.70(+0.82%) |
Aug 22, 2019 | 84.98 | 85.26 | 84.50 | 84.58 | 566,530 | -0.47(-0.56%) |
Aug 21, 2019 | 84.89 | 85.45 | 84.71 | 85.05 | 630,110 | +0.22(+0.26%) |
Aug 20, 2019 | 84.60 | 84.84 | 84.31 | 84.83 | 327,431 | +0.63(+0.75%) |
Aug 19, 2019 | 83.87 | 84.27 | 83.63 | 84.20 | 734,658 | -0.43(-0.51%) |
Aug 16, 2019 | 84.45 | 84.76 | 83.96 | 84.63 | 776,597 | -0.02(-0.03%) |
Aug 15, 2019 | 84.35 | 85.09 | 84.20 | 84.65 | 645,706 | +0.39(+0.46%) |
Aug 14, 2019 | 84.15 | 84.28 | 83.73 | 84.26 | 1,186,957 | +0.71(+0.84%) |
Aug 13, 2019 | 83.77 | 83.81 | 83.42 | 83.56 | 780,600 | +0.02(+0.02%) |
Aug 12, 2019 | 83.27 | 83.61 | 83.03 | 83.54 | 766,300 | +0.77(+0.93%) |
Aug 09, 2019 | 83.12 | 83.16 | 82.56 | 82.77 | 402,809 | -0.22(-0.26%) |
Aug 08, 2019 | 82.53 | 83.01 | 82.08 | 82.98 | 672,304 | +0.33(+0.40%) |
Aug 07, 2019 | 83.39 | 83.39 | 82.54 | 82.65 | 1,128,611 | +0.07(+0.08%) |
Aug 06, 2019 | 82.15 | 82.58 | 81.80 | 82.58 | 2,059,141 | +0.58(+0.71%) |
Aug 05, 2019 | 81.95 | 82.07 | 81.47 | 82.00 | 3,037,949 | +0.27(+0.33%) |
Aug 02, 2019 | 81.62 | 81.75 | 81.03 | 81.74 | 3,043,529 | +0.19(+0.23%) |
Aug 01, 2019 | 80.87 | 81.71 | 80.87 | 81.55 | 326,656 | +0.95(+1.18%) |
Jul 31, 2019 | 80.44 | 80.79 | 80.13 | 80.59 | 305,706 | +0.24(+0.30%) |
Jul 30, 2019 | 80.44 | 80.46 | 80.07 | 80.35 | 166,639 | -0.06(-0.07%) |
Jul 29, 2019 | 80.44 | 80.63 | 80.39 | 80.41 | 470,073 | -0.03(-0.04%) |
Jul 26, 2019 | 80.57 | 80.58 | 80.24 | 80.44 | 225,612 | +0.16(+0.20%) |
Jul 25, 2019 | 80.41 | 80.51 | 79.90 | 80.29 | 329,835 | -0.22(-0.28%) |
Jul 24, 2019 | 80.34 | 80.52 | 80.24 | 80.51 | 472,019 | +0.33(+0.41%) |
Jul 23, 2019 | 80.24 | 80.24 | 80.00 | 80.18 | 546,368 | +0.12(+0.14%) |
Jul 22, 2019 | 80.23 | 80.34 | 80.06 | 80.06 | 255,619 | +0.21(+0.26%) |
Jul 19, 2019 | 79.96 | 80.06 | 79.75 | 79.86 | 362,406 | -0.22(-0.27%) |
Jul 18, 2019 | 79.80 | 80.20 | 79.53 | 80.07 | 276,929 | +0.26(+0.33%) |
Jul 17, 2019 | 79.38 | 79.88 | 79.34 | 79.81 | 242,998 | +0.70(+0.89%) |
Jul 16, 2019 | 79.14 | 79.14 | 78.90 | 79.10 | 606,780 | -0.25(-0.31%) |
Jul 15, 2019 | 79.31 | 79.43 | 79.17 | 79.35 | 221,916 | +0.26(+0.32%) |
Jul 12, 2019 | 79.07 | 79.24 | 78.89 | 79.09 | 526,873 | -0.04(-0.05%) |
Jul 11, 2019 | 79.64 | 79.69 | 78.79 | 79.14 | 387,914 | -0.65(-0.81%) |
Jul 10, 2019 | 80.04 | 80.07 | 79.61 | 79.78 | 453,028 | -0.07(-0.08%) |
Jul 09, 2019 | 79.90 | 79.90 | 79.57 | 79.85 | 323,275 | -0.02(-0.02%) |
Jul 08, 2019 | 80.22 | 80.32 | 79.86 | 79.86 | 432,445 | -0.31(-0.38%) |
Jul 05, 2019 | 80.21 | 80.37 | 79.50 | 80.17 | 332,679 | -0.90(-1.11%) |
Jul 03, 2019 | 80.68 | 81.08 | 80.64 | 81.07 | 714,783 | +0.50(+0.62%) |
Jul 02, 2019 | 80.27 | 80.66 | 80.27 | 80.58 | 316,717 | +0.31(+0.39%) |
Jul 01, 2019 | 80.30 | 80.45 | 79.81 | 80.26 | 473,813 | +0.36(+0.45%) |
Jun 28, 2019 | 79.90 | 79.99 | 79.66 | 79.90 | 290,835 | +0.16(+0.20%) |
Jun 27, 2019 | 79.29 | 79.87 | 79.25 | 79.75 | 612,340 | +0.65(+0.82%) |
Jun 26, 2019 | 79.41 | 79.43 | 78.95 | 79.10 | 800,075 | -0.26(-0.32%) |
Jun 25, 2019 | 79.71 | 79.71 | 79.20 | 79.35 | 682,448 | -0.30(-0.37%) |
Jun 24, 2019 | 79.43 | 79.79 | 79.43 | 79.65 | 803,896 | +0.47(+0.59%) |
Jun 21, 2019 | 79.41 | 79.43 | 79.06 | 79.18 | 418,735 | -0.49(-0.62%) |
Jun 20, 2019 | 79.37 | 79.75 | 79.30 | 79.67 | 370,423 | +0.57(+0.72%) |
Jun 19, 2019 | 78.15 | 79.10 | 78.02 | 79.10 | 476,697 | +0.79(+1.01%) |
Jun 18, 2019 | 78.22 | 78.49 | 78.02 | 78.31 | 281,247 | +0.70(+0.90%) |
Jun 17, 2019 | 77.50 | 77.64 | 77.41 | 77.61 | 328,924 | +0.11(+0.14%) |
Jun 14, 2019 | 77.31 | 77.53 | 77.31 | 77.50 | 136,022 | +0.17(+0.22%) |
Jun 13, 2019 | 77.22 | 77.44 | 77.21 | 77.33 | 194,629 | +0.29(+0.37%) |
Jun 12, 2019 | 77.03 | 77.08 | 76.90 | 77.04 | 495,484 | -0.11(-0.14%) |
Jun 11, 2019 | 77.13 | 77.25 | 77.07 | 77.15 | 500,237 | +0.02(+0.03%) |
Jun 10, 2019 | 77.15 | 77.27 | 77.03 | 77.12 | 611,833 | -0.23(-0.30%) |
Jun 07, 2019 | 77.26 | 77.57 | 77.06 | 77.36 | 447,104 | +0.61(+0.80%) |
Jun 06, 2019 | 76.74 | 76.98 | 76.61 | 76.75 | 311,475 | +0.22(+0.29%) |
Jun 05, 2019 | 76.68 | 76.79 | 76.45 | 76.52 | 315,823 | -0.14(-0.18%) |
Jun 04, 2019 | 76.89 | 76.96 | 76.45 | 76.66 | 310,268 | -0.16(-0.20%) |