Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.54 | 87.79 | 86.77 | 87.52 | 1,573,820 | +0.66(+0.75%) |
Aug 29, 2019 | 87.54 | 87.90 | 86.58 | 86.87 | 1,700,180 | -0.46(-0.53%) |
Aug 28, 2019 | 87.07 | 87.33 | 86.29 | 87.32 | 1,860,073 | +0.14(+0.16%) |
Aug 27, 2019 | 86.79 | 87.36 | 86.57 | 87.18 | 1,940,395 | +0.57(+0.66%) |
Aug 26, 2019 | 86.24 | 86.64 | 85.73 | 86.61 | 1,200,713 | +1.00(+1.17%) |
Aug 23, 2019 | 86.60 | 86.88 | 85.15 | 85.61 | 2,260,918 | -1.01(-1.17%) |
Aug 22, 2019 | 87.07 | 87.38 | 86.08 | 86.62 | 1,838,331 | -0.19(-0.22%) |
Aug 21, 2019 | 86.35 | 86.84 | 86.11 | 86.81 | 1,430,623 | +0.65(+0.75%) |
Aug 20, 2019 | 86.88 | 87.18 | 86.07 | 86.16 | 1,391,775 | -0.77(-0.88%) |
Aug 19, 2019 | 86.65 | 87.21 | 86.31 | 86.93 | 1,763,168 | +1.10(+1.29%) |
Aug 16, 2019 | 85.13 | 86.09 | 84.70 | 85.83 | 2,053,389 | +1.10(+1.29%) |
Aug 15, 2019 | 84.17 | 85.07 | 83.93 | 84.73 | 1,458,559 | +1.15(+1.38%) |
Aug 14, 2019 | 85.11 | 86.05 | 83.57 | 83.58 | 2,215,830 | -2.57(-2.98%) |
Aug 13, 2019 | 84.65 | 86.37 | 84.38 | 86.14 | 2,105,338 | +1.34(+1.58%) |
Aug 12, 2019 | 86.50 | 86.53 | 84.71 | 84.81 | 1,893,169 | -2.15(-2.48%) |
Aug 09, 2019 | 86.37 | 87.45 | 86.08 | 86.96 | 1,808,798 | +0.91(+1.06%) |
Aug 08, 2019 | 85.35 | 86.26 | 84.70 | 86.05 | 1,699,242 | +0.99(+1.17%) |
Aug 07, 2019 | 83.98 | 85.36 | 83.25 | 85.06 | 2,043,468 | +0.26(+0.31%) |
Aug 06, 2019 | 83.11 | 84.82 | 82.62 | 84.80 | 2,484,616 | +2.01(+2.43%) |
Aug 05, 2019 | 83.80 | 84.49 | 82.65 | 82.78 | 3,348,057 | -1.87(-2.21%) |
Aug 02, 2019 | 83.47 | 84.90 | 82.86 | 84.66 | 2,814,398 | +1.14(+1.37%) |
Aug 01, 2019 | 81.47 | 83.69 | 80.32 | 83.51 | 3,495,339 | +1.25(+1.53%) |
Jul 31, 2019 | 82.35 | 82.84 | 81.80 | 82.26 | 2,705,595 | -0.01(-0.01%) |
Jul 30, 2019 | 82.46 | 83.14 | 82.19 | 82.27 | 1,476,966 | -0.29(-0.35%) |
Jul 29, 2019 | 83.85 | 83.85 | 82.37 | 82.56 | 2,343,926 | -1.32(-1.57%) |
Jul 26, 2019 | 83.94 | 84.13 | 83.46 | 83.88 | 1,653,819 | +0.00(+0.00%) |
Jul 25, 2019 | 83.65 | 84.18 | 83.34 | 83.88 | 1,777,807 | +0.32(+0.38%) |
Jul 24, 2019 | 84.77 | 84.88 | 81.55 | 83.56 | 4,314,369 | -1.54(-1.82%) |
Jul 23, 2019 | 84.91 | 85.27 | 84.23 | 85.11 | 2,148,342 | +0.18(+0.21%) |
Jul 22, 2019 | 84.46 | 85.25 | 83.49 | 84.93 | 1,785,651 | -0.06(-0.07%) |
Jul 19, 2019 | 85.94 | 85.97 | 84.92 | 84.98 | 1,613,339 | -0.72(-0.84%) |
Jul 18, 2019 | 85.12 | 85.80 | 84.97 | 85.70 | 1,985,807 | +0.58(+0.68%) |
Jul 17, 2019 | 85.73 | 86.04 | 84.99 | 85.12 | 1,721,938 | -0.80(-0.93%) |
Jul 16, 2019 | 86.10 | 86.43 | 85.48 | 85.92 | 1,256,954 | -0.11(-0.13%) |
Jul 15, 2019 | 85.94 | 86.06 | 85.26 | 86.03 | 1,379,026 | +0.32(+0.37%) |
Jul 12, 2019 | 85.67 | 85.88 | 85.26 | 85.71 | 1,893,817 | -0.17(-0.20%) |
Jul 11, 2019 | 84.82 | 85.92 | 84.46 | 85.88 | 2,913,462 | +1.35(+1.59%) |
Jul 10, 2019 | 83.72 | 84.69 | 83.69 | 84.53 | 1,963,004 | +0.65(+0.77%) |
Jul 09, 2019 | 83.51 | 83.93 | 83.37 | 83.89 | 1,765,368 | +0.18(+0.21%) |
Jul 08, 2019 | 83.65 | 83.87 | 83.20 | 83.71 | 1,840,148 | -0.10(-0.12%) |
Jul 05, 2019 | 83.16 | 83.88 | 82.82 | 83.81 | 1,921,801 | +0.87(+1.05%) |
Jul 03, 2019 | 82.03 | 83.01 | 81.96 | 82.94 | 1,778,892 | +1.13(+1.38%) |
Jul 02, 2019 | 80.66 | 81.81 | 80.66 | 81.81 | 1,900,648 | +1.14(+1.42%) |
Jul 01, 2019 | 81.16 | 81.21 | 80.25 | 80.67 | 1,688,331 | +0.21(+0.26%) |
Jun 28, 2019 | 80.06 | 80.46 | 79.82 | 80.46 | 3,474,260 | +0.40(+0.50%) |
Jun 27, 2019 | 79.67 | 80.54 | 79.52 | 80.06 | 1,532,324 | +0.93(+1.17%) |
Jun 26, 2019 | 81.08 | 81.08 | 79.11 | 79.13 | 2,123,274 | -1.88(-2.32%) |
Jun 25, 2019 | 81.03 | 81.15 | 80.42 | 81.01 | 1,857,200 | -0.07(-0.08%) |
Jun 24, 2019 | 81.07 | 81.57 | 80.91 | 81.08 | 2,182,552 | -0.16(-0.20%) |
Jun 21, 2019 | 81.15 | 81.70 | 80.86 | 81.24 | 4,579,833 | +0.32(+0.39%) |
Jun 20, 2019 | 79.98 | 81.13 | 79.98 | 80.92 | 1,839,183 | +0.89(+1.11%) |
Jun 19, 2019 | 79.53 | 80.13 | 79.37 | 80.03 | 1,594,739 | +0.74(+0.93%) |
Jun 18, 2019 | 78.97 | 79.46 | 78.69 | 79.29 | 1,796,975 | +0.61(+0.77%) |
Jun 17, 2019 | 79.73 | 79.94 | 78.60 | 78.68 | 2,058,312 | -0.83(-1.05%) |
Jun 14, 2019 | 79.29 | 79.68 | 79.08 | 79.52 | 1,333,394 | +0.34(+0.43%) |
Jun 13, 2019 | 80.01 | 80.01 | 78.88 | 79.18 | 1,607,910 | -0.59(-0.75%) |
Jun 12, 2019 | 79.26 | 79.77 | 79.09 | 79.77 | 1,533,377 | +0.50(+0.64%) |
Jun 11, 2019 | 80.74 | 80.99 | 79.03 | 79.27 | 1,872,904 | -1.06(-1.32%) |
Jun 10, 2019 | 80.17 | 80.69 | 79.82 | 80.33 | 2,860,001 | +0.65(+0.82%) |
Jun 07, 2019 | 79.60 | 80.12 | 79.59 | 79.68 | 1,749,915 | +0.18(+0.22%) |
Jun 06, 2019 | 79.42 | 79.76 | 78.98 | 79.50 | 1,945,150 | +0.22(+0.28%) |
Jun 05, 2019 | 78.55 | 79.34 | 78.39 | 79.28 | 2,289,221 | +1.06(+1.36%) |
Jun 04, 2019 | 77.46 | 78.34 | 77.30 | 78.22 | 4,149,474 | +1.20(+1.56%) |