Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.64 | 81.63 | 79.60 | 81.51 | 170,900 | +1.51(+1.89%) |
Aug 29, 2019 | 79.39 | 80.67 | 79.19 | 80.00 | 114,055 | +1.19(+1.51%) |
Aug 28, 2019 | 78.28 | 79.65 | 77.55 | 78.81 | 99,214 | +0.31(+0.39%) |
Aug 27, 2019 | 79.75 | 79.84 | 78.25 | 78.50 | 132,568 | -0.82(-1.03%) |
Aug 26, 2019 | 79.31 | 80.50 | 78.20 | 79.32 | 156,098 | +0.52(+0.66%) |
Aug 23, 2019 | 79.67 | 81.23 | 78.56 | 78.80 | 222,800 | -1.30(-1.62%) |
Aug 22, 2019 | 80.53 | 81.93 | 78.76 | 80.10 | 169,678 | +0.14(+0.18%) |
Aug 21, 2019 | 78.17 | 80.69 | 77.26 | 79.96 | 300,246 | +2.17(+2.79%) |
Aug 20, 2019 | 79.44 | 79.44 | 77.27 | 77.79 | 192,563 | -0.77(-0.98%) |
Aug 19, 2019 | 76.14 | 79.36 | 75.80 | 78.56 | 353,780 | +3.38(+4.50%) |
Aug 16, 2019 | 74.92 | 75.31 | 74.12 | 75.18 | 121,200 | +0.59(+0.79%) |
Aug 15, 2019 | 75.28 | 75.62 | 74.24 | 74.59 | 873,836 | -0.17(-0.23%) |
Aug 14, 2019 | 74.82 | 75.56 | 74.20 | 74.76 | 115,882 | -1.00(-1.32%) |
Aug 13, 2019 | 73.70 | 76.40 | 73.45 | 75.76 | 206,939 | +1.92(+2.60%) |
Aug 12, 2019 | 75.38 | 75.38 | 73.27 | 73.84 | 114,271 | -1.73(-2.29%) |
Aug 09, 2019 | 75.68 | 75.91 | 74.91 | 75.57 | 162,300 | -0.42(-0.55%) |
Aug 08, 2019 | 75.32 | 76.06 | 74.65 | 75.99 | 289,569 | +1.19(+1.59%) |
Aug 07, 2019 | 74.83 | 75.63 | 73.05 | 74.80 | 430,630 | -0.30(-0.40%) |
Aug 06, 2019 | 72.25 | 77.50 | 72.03 | 75.10 | 605,529 | +6.91(+10.13%) |
Aug 05, 2019 | 69.13 | 69.98 | 67.19 | 68.19 | 286,618 | -2.50(-3.54%) |
Aug 02, 2019 | 71.07 | 71.16 | 69.90 | 70.69 | 146,000 | -0.49(-0.69%) |
Aug 01, 2019 | 70.52 | 73.35 | 70.37 | 71.18 | 262,781 | +0.89(+1.27%) |
Jul 31, 2019 | 71.55 | 73.32 | 70.13 | 70.29 | 259,347 | -0.96(-1.35%) |
Jul 30, 2019 | 70.19 | 73.42 | 70.19 | 71.25 | 293,812 | +0.66(+0.93%) |
Jul 29, 2019 | 72.63 | 72.85 | 70.09 | 70.59 | 207,107 | -1.89(-2.61%) |
Jul 26, 2019 | 71.73 | 72.77 | 70.86 | 72.48 | 198,300 | +0.85(+1.19%) |
Jul 25, 2019 | 69.70 | 71.66 | 69.05 | 71.63 | 176,188 | +2.20(+3.17%) |
Jul 24, 2019 | 67.51 | 69.46 | 66.59 | 69.43 | 285,176 | +1.67(+2.46%) |
Jul 23, 2019 | 71.00 | 71.18 | 67.36 | 67.76 | 326,657 | -2.75(-3.90%) |
Jul 22, 2019 | 72.14 | 73.35 | 70.44 | 70.51 | 258,858 | -1.03(-1.44%) |
Jul 19, 2019 | 71.83 | 73.05 | 71.50 | 71.54 | 157,800 | -0.31(-0.43%) |
Jul 18, 2019 | 71.57 | 72.31 | 71.03 | 71.85 | 206,718 | -0.05(-0.07%) |
Jul 17, 2019 | 74.28 | 74.58 | 71.07 | 71.90 | 294,758 | -2.71(-3.63%) |
Jul 16, 2019 | 73.37 | 75.07 | 72.65 | 74.61 | 169,559 | +0.54(+0.73%) |
Jul 15, 2019 | 76.50 | 76.93 | 73.93 | 74.07 | 158,472 | -1.87(-2.46%) |
Jul 12, 2019 | 73.50 | 76.25 | 73.09 | 75.94 | 285,300 | +2.51(+3.42%) |
Jul 11, 2019 | 72.35 | 73.50 | 71.21 | 73.43 | 206,093 | +1.08(+1.49%) |
Jul 10, 2019 | 71.43 | 72.35 | 70.46 | 72.35 | 254,387 | +1.46(+2.06%) |
Jul 09, 2019 | 71.13 | 72.17 | 70.45 | 70.89 | 143,156 | -0.59(-0.83%) |
Jul 08, 2019 | 70.04 | 71.90 | 69.41 | 71.48 | 194,744 | +1.35(+1.92%) |
Jul 05, 2019 | 72.38 | 72.53 | 69.40 | 70.13 | 202,500 | -3.01(-4.12%) |
Jul 03, 2019 | 73.24 | 73.59 | 72.39 | 73.14 | 111,800 | +0.11(+0.15%) |
Jul 02, 2019 | 72.22 | 73.10 | 71.71 | 73.03 | 183,313 | +1.07(+1.49%) |
Jul 01, 2019 | 72.43 | 72.71 | 70.64 | 71.96 | 206,701 | +0.53(+0.74%) |
Jun 28, 2019 | 70.27 | 72.80 | 70.27 | 71.43 | 429,600 | +0.93(+1.32%) |
Jun 27, 2019 | 68.47 | 70.61 | 68.26 | 70.50 | 163,037 | +2.71(+4.00%) |
Jun 26, 2019 | 69.10 | 69.78 | 67.26 | 67.79 | 171,149 | -1.18(-1.71%) |
Jun 25, 2019 | 71.95 | 72.40 | 68.30 | 68.97 | 271,635 | -2.59(-3.62%) |
Jun 24, 2019 | 71.82 | 72.20 | 70.86 | 71.56 | 175,741 | -0.12(-0.17%) |
Jun 21, 2019 | 73.29 | 73.87 | 71.46 | 71.68 | 252,900 | -1.87(-2.54%) |
Jun 20, 2019 | 72.32 | 73.89 | 71.36 | 73.55 | 212,155 | +1.86(+2.59%) |
Jun 19, 2019 | 72.94 | 73.26 | 69.96 | 71.69 | 213,718 | -1.73(-2.36%) |
Jun 18, 2019 | 72.83 | 74.00 | 72.45 | 73.42 | 316,222 | +1.21(+1.68%) |
Jun 17, 2019 | 72.89 | 73.31 | 70.56 | 72.21 | 243,697 | -0.89(-1.22%) |
Jun 14, 2019 | 70.91 | 73.65 | 70.91 | 73.10 | 255,700 | +2.05(+2.89%) |
Jun 13, 2019 | 70.61 | 72.00 | 70.61 | 71.05 | 200,882 | +0.74(+1.05%) |
Jun 12, 2019 | 70.82 | 71.92 | 70.21 | 70.31 | 184,957 | -0.48(-0.68%) |
Jun 11, 2019 | 73.52 | 73.57 | 68.81 | 70.79 | 368,573 | -2.23(-3.05%) |
Jun 10, 2019 | 74.51 | 74.99 | 72.85 | 73.02 | 205,170 | -1.41(-1.89%) |
Jun 07, 2019 | 72.87 | 74.90 | 72.60 | 74.43 | 250,100 | +1.88(+2.59%) |
Jun 06, 2019 | 72.12 | 75.49 | 72.10 | 72.55 | 388,587 | +0.50(+0.69%) |
Jun 05, 2019 | 72.00 | 73.20 | 71.07 | 72.05 | 256,070 | +0.27(+0.38%) |
Jun 04, 2019 | 70.08 | 71.82 | 69.15 | 71.78 | 341,807 | +2.23(+3.21%) |