Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.54 | 81.37 | 78.97 | 79.97 | 2,089,541 | -0.41(-0.51%) |
Aug 29, 2019 | 79.50 | 81.54 | 79.50 | 80.38 | 1,636,325 | +1.59(+2.02%) |
Aug 28, 2019 | 76.00 | 79.70 | 75.70 | 78.79 | 2,159,199 | +3.47(+4.61%) |
Aug 27, 2019 | 76.48 | 76.93 | 74.50 | 75.31 | 1,877,552 | -0.92(-1.21%) |
Aug 26, 2019 | 78.75 | 78.88 | 75.92 | 76.23 | 2,035,662 | -0.90(-1.16%) |
Aug 23, 2019 | 79.59 | 80.43 | 76.82 | 77.13 | 2,235,613 | -3.78(-4.67%) |
Aug 22, 2019 | 81.88 | 82.11 | 80.83 | 80.91 | 1,110,613 | -0.71(-0.87%) |
Aug 21, 2019 | 81.90 | 82.80 | 81.09 | 81.62 | 1,179,504 | +0.67(+0.83%) |
Aug 20, 2019 | 80.92 | 81.94 | 80.47 | 80.95 | 1,268,113 | -0.55(-0.68%) |
Aug 19, 2019 | 80.72 | 81.73 | 79.96 | 81.50 | 1,367,537 | +2.20(+2.78%) |
Aug 16, 2019 | 78.25 | 79.77 | 77.93 | 79.30 | 1,616,613 | +1.18(+1.51%) |
Aug 15, 2019 | 78.00 | 79.20 | 76.90 | 78.12 | 1,891,154 | -0.25(-0.33%) |
Aug 14, 2019 | 79.20 | 79.83 | 78.25 | 78.37 | 2,191,153 | -2.95(-3.63%) |
Aug 13, 2019 | 78.96 | 81.99 | 78.44 | 81.33 | 2,219,071 | +2.49(+3.16%) |
Aug 12, 2019 | 78.17 | 79.59 | 77.53 | 78.84 | 2,353,275 | +0.37(+0.48%) |
Aug 09, 2019 | 77.58 | 79.96 | 76.70 | 78.46 | 2,059,700 | +0.99(+1.28%) |
Aug 08, 2019 | 76.53 | 77.71 | 76.09 | 77.47 | 5,276,586 | +2.00(+2.65%) |
Aug 07, 2019 | 71.63 | 76.28 | 70.54 | 75.47 | 4,812,510 | +1.37(+1.84%) |
Aug 06, 2019 | 74.70 | 75.68 | 72.25 | 74.10 | 3,187,015 | -0.32(-0.43%) |
Aug 05, 2019 | 77.32 | 77.71 | 74.30 | 74.42 | 2,888,946 | -4.92(-6.20%) |
Aug 02, 2019 | 79.64 | 80.67 | 77.17 | 79.33 | 2,481,200 | +0.07(+0.09%) |
Aug 01, 2019 | 81.13 | 81.51 | 77.33 | 79.26 | 6,124,005 | -4.91(-5.83%) |
Jul 31, 2019 | 83.40 | 85.44 | 83.08 | 84.17 | 1,810,100 | +0.49(+0.58%) |
Jul 30, 2019 | 80.77 | 84.05 | 80.50 | 83.68 | 1,612,118 | +2.52(+3.11%) |
Jul 29, 2019 | 82.86 | 83.08 | 80.59 | 81.16 | 1,457,784 | -1.84(-2.22%) |
Jul 26, 2019 | 82.74 | 83.40 | 81.60 | 83.00 | 1,235,623 | +0.48(+0.58%) |
Jul 25, 2019 | 85.07 | 85.37 | 81.93 | 82.52 | 1,385,478 | -2.48(-2.92%) |
Jul 24, 2019 | 84.53 | 86.54 | 84.53 | 85.00 | 986,360 | +0.01(+0.01%) |
Jul 23, 2019 | 84.45 | 85.30 | 84.01 | 84.99 | 908,003 | +0.77(+0.92%) |
Jul 22, 2019 | 85.09 | 86.67 | 84.12 | 84.22 | 1,206,303 | -0.91(-1.07%) |
Jul 19, 2019 | 84.52 | 85.50 | 83.85 | 85.13 | 1,403,240 | +0.84(+0.99%) |
Jul 18, 2019 | 82.98 | 84.33 | 82.21 | 84.29 | 1,749,172 | +1.46(+1.76%) |
Jul 17, 2019 | 84.47 | 85.40 | 82.77 | 82.83 | 1,512,092 | -1.89(-2.23%) |
Jul 16, 2019 | 86.70 | 87.44 | 83.69 | 84.72 | 2,030,340 | -1.87(-2.16%) |
Jul 15, 2019 | 90.18 | 90.52 | 86.54 | 86.59 | 1,321,046 | -3.60(-3.99%) |
Jul 12, 2019 | 89.35 | 91.01 | 89.28 | 90.19 | 1,528,216 | +1.23(+1.38%) |
Jul 11, 2019 | 89.17 | 89.32 | 87.67 | 88.96 | 1,512,651 | -0.29(-0.33%) |
Jul 10, 2019 | 88.28 | 89.83 | 87.67 | 89.25 | 1,348,275 | +2.21(+2.53%) |
Jul 09, 2019 | 86.65 | 87.07 | 85.55 | 87.05 | 1,236,558 | +0.01(+0.01%) |
Jul 08, 2019 | 86.98 | 88.06 | 86.02 | 87.04 | 988,232 | -0.37(-0.42%) |
Jul 05, 2019 | 86.27 | 88.42 | 86.26 | 87.41 | 1,666,340 | +1.80(+2.10%) |
Jul 03, 2019 | 85.05 | 85.63 | 84.58 | 85.61 | 718,517 | +0.84(+0.99%) |
Jul 02, 2019 | 88.94 | 88.94 | 84.60 | 84.77 | 2,254,000 | -4.78(-5.33%) |
Jul 01, 2019 | 90.37 | 90.45 | 88.02 | 89.55 | 1,806,187 | +0.87(+0.98%) |
Jun 28, 2019 | 88.25 | 89.15 | 87.83 | 88.68 | 2,007,719 | +1.20(+1.38%) |
Jun 27, 2019 | 87.56 | 88.65 | 87.37 | 87.47 | 1,235,801 | +0.21(+0.24%) |
Jun 26, 2019 | 86.76 | 88.72 | 85.89 | 87.26 | 2,021,919 | +1.64(+1.91%) |
Jun 25, 2019 | 87.19 | 87.73 | 85.49 | 85.62 | 1,600,791 | -1.97(-2.25%) |
Jun 24, 2019 | 89.45 | 89.70 | 87.14 | 87.59 | 1,696,139 | -1.75(-1.96%) |
Jun 21, 2019 | 87.87 | 89.50 | 87.16 | 89.34 | 3,052,745 | +1.79(+2.05%) |
Jun 20, 2019 | 86.92 | 88.04 | 85.91 | 87.55 | 2,300,325 | +2.82(+3.33%) |
Jun 19, 2019 | 84.71 | 85.76 | 83.67 | 84.73 | 1,481,660 | -0.34(-0.40%) |
Jun 18, 2019 | 83.21 | 85.82 | 83.21 | 85.07 | 1,740,874 | +2.41(+2.91%) |
Jun 17, 2019 | 80.10 | 83.19 | 79.91 | 82.66 | 1,543,929 | +2.14(+2.66%) |
Jun 14, 2019 | 81.73 | 82.45 | 79.93 | 80.52 | 1,343,026 | -0.99(-1.22%) |
Jun 13, 2019 | 81.63 | 82.66 | 80.99 | 81.51 | 1,327,183 | +1.59(+2.00%) |
Jun 12, 2019 | 79.97 | 81.54 | 79.61 | 79.92 | 1,907,055 | -1.26(-1.55%) |
Jun 11, 2019 | 80.27 | 82.17 | 79.77 | 81.18 | 1,863,261 | +1.76(+2.21%) |
Jun 10, 2019 | 79.50 | 80.21 | 78.48 | 79.42 | 2,151,590 | +0.47(+0.60%) |
Jun 07, 2019 | 78.89 | 80.32 | 78.75 | 78.95 | 2,057,242 | -0.46(-0.57%) |
Jun 06, 2019 | 78.29 | 79.74 | 78.05 | 79.41 | 1,782,220 | +1.19(+1.52%) |
Jun 05, 2019 | 80.61 | 81.20 | 76.86 | 78.22 | 2,566,823 | -2.45(-3.04%) |
Jun 04, 2019 | 80.81 | 81.34 | 79.07 | 80.67 | 2,173,990 | +0.78(+0.98%) |