Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 85.13 | 85.69 | 84.75 | 85.08 | 252,111 | -0.06(-0.08%) |
Aug 29, 2019 | 84.28 | 85.30 | 83.99 | 85.14 | 197,469 | +1.10(+1.31%) |
Aug 28, 2019 | 83.35 | 84.11 | 82.86 | 84.04 | 212,657 | +0.77(+0.93%) |
Aug 27, 2019 | 82.43 | 83.74 | 82.37 | 83.26 | 256,125 | +1.24(+1.51%) |
Aug 26, 2019 | 81.06 | 82.09 | 80.58 | 82.02 | 150,450 | +1.17(+1.44%) |
Aug 23, 2019 | 81.27 | 82.32 | 80.60 | 80.86 | 228,619 | -0.51(-0.62%) |
Aug 22, 2019 | 80.75 | 81.64 | 80.38 | 81.36 | 185,967 | +0.64(+0.80%) |
Aug 21, 2019 | 80.62 | 80.78 | 80.14 | 80.72 | 179,777 | +0.10(+0.13%) |
Aug 20, 2019 | 80.95 | 81.10 | 80.08 | 80.62 | 302,311 | -0.14(-0.17%) |
Aug 19, 2019 | 80.86 | 81.37 | 80.28 | 80.75 | 232,979 | +0.08(+0.10%) |
Aug 16, 2019 | 79.88 | 80.89 | 79.73 | 80.67 | 291,918 | +0.50(+0.62%) |
Aug 15, 2019 | 77.97 | 80.37 | 77.55 | 80.17 | 366,375 | +2.62(+3.38%) |
Aug 14, 2019 | 77.22 | 78.82 | 77.22 | 77.55 | 303,697 | +0.38(+0.49%) |
Aug 13, 2019 | 76.96 | 78.06 | 76.96 | 77.17 | 294,710 | +0.10(+0.13%) |
Aug 12, 2019 | 76.95 | 78.19 | 76.95 | 77.07 | 217,424 | +0.08(+0.11%) |
Aug 09, 2019 | 76.30 | 77.78 | 76.06 | 76.99 | 344,938 | +0.93(+1.23%) |
Aug 08, 2019 | 74.13 | 76.39 | 73.64 | 76.06 | 376,572 | +2.39(+3.25%) |
Aug 07, 2019 | 71.52 | 74.34 | 70.93 | 73.66 | 395,822 | +2.23(+3.12%) |
Aug 06, 2019 | 73.60 | 73.61 | 69.12 | 71.44 | 409,112 | +1.28(+1.83%) |
Aug 05, 2019 | 71.55 | 71.91 | 69.63 | 70.16 | 280,440 | -1.35(-1.88%) |
Aug 02, 2019 | 71.16 | 72.03 | 70.97 | 71.50 | 175,744 | +0.14(+0.19%) |
Aug 01, 2019 | 70.97 | 71.84 | 70.65 | 71.36 | 236,848 | +0.39(+0.56%) |
Jul 31, 2019 | 70.74 | 71.99 | 70.43 | 70.97 | 499,056 | +0.22(+0.31%) |
Jul 30, 2019 | 70.37 | 71.17 | 70.35 | 70.75 | 286,606 | +0.38(+0.53%) |
Jul 29, 2019 | 70.46 | 70.64 | 69.90 | 70.38 | 175,926 | +0.06(+0.09%) |
Jul 26, 2019 | 70.16 | 70.66 | 70.01 | 70.31 | 170,395 | +0.38(+0.54%) |
Jul 25, 2019 | 70.29 | 70.73 | 69.62 | 69.94 | 307,899 | -0.28(-0.40%) |
Jul 24, 2019 | 69.86 | 70.27 | 69.19 | 70.22 | 177,786 | +0.39(+0.56%) |
Jul 23, 2019 | 69.85 | 69.94 | 69.20 | 69.83 | 143,479 | +0.10(+0.14%) |
Jul 22, 2019 | 69.83 | 69.94 | 69.09 | 69.72 | 194,877 | +0.08(+0.12%) |
Jul 19, 2019 | 70.46 | 70.92 | 69.57 | 69.64 | 182,402 | -1.02(-1.44%) |
Jul 18, 2019 | 69.66 | 70.81 | 69.24 | 70.66 | 194,422 | +0.95(+1.37%) |
Jul 17, 2019 | 69.39 | 70.06 | 69.39 | 69.71 | 116,035 | +0.48(+0.69%) |
Jul 16, 2019 | 68.55 | 69.27 | 68.55 | 69.23 | 146,852 | +0.42(+0.61%) |
Jul 15, 2019 | 68.97 | 69.01 | 68.40 | 68.81 | 135,786 | +0.00(+0.00%) |
Jul 12, 2019 | 68.75 | 69.14 | 68.29 | 68.81 | 194,737 | -0.07(-0.11%) |
Jul 11, 2019 | 69.39 | 69.48 | 68.33 | 68.88 | 129,572 | -0.52(-0.75%) |
Jul 10, 2019 | 69.40 | 69.85 | 69.07 | 69.40 | 117,931 | +0.24(+0.34%) |
Jul 09, 2019 | 69.61 | 69.87 | 68.91 | 69.17 | 175,767 | -0.47(-0.67%) |
Jul 08, 2019 | 69.51 | 69.72 | 69.08 | 69.63 | 128,845 | +0.17(+0.25%) |
Jul 05, 2019 | 69.20 | 69.46 | 68.05 | 69.46 | 191,790 | +0.00(+0.00%) |
Jul 03, 2019 | 69.32 | 70.16 | 69.32 | 69.46 | 93,766 | +0.23(+0.33%) |
Jul 02, 2019 | 68.21 | 69.33 | 68.14 | 69.23 | 193,750 | +1.09(+1.60%) |
Jul 01, 2019 | 68.92 | 68.92 | 67.46 | 68.14 | 387,245 | -0.79(-1.14%) |
Jun 28, 2019 | 67.70 | 69.27 | 67.64 | 68.93 | 1,027,720 | +1.21(+1.79%) |
Jun 27, 2019 | 67.16 | 67.73 | 66.89 | 67.72 | 252,697 | +0.65(+0.97%) |
Jun 26, 2019 | 68.28 | 68.28 | 66.95 | 67.07 | 203,465 | -1.02(-1.49%) |
Jun 25, 2019 | 68.19 | 68.88 | 67.81 | 68.08 | 269,142 | -0.11(-0.16%) |
Jun 24, 2019 | 68.25 | 68.66 | 67.74 | 68.19 | 158,215 | -0.05(-0.08%) |
Jun 21, 2019 | 68.13 | 68.94 | 67.75 | 68.25 | 333,695 | -0.13(-0.19%) |
Jun 20, 2019 | 68.19 | 68.76 | 67.53 | 68.38 | 130,514 | +0.57(+0.84%) |
Jun 19, 2019 | 66.95 | 68.09 | 66.70 | 67.81 | 126,571 | +0.60(+0.90%) |
Jun 18, 2019 | 67.76 | 67.76 | 66.61 | 67.21 | 181,139 | -0.22(-0.33%) |
Jun 17, 2019 | 68.48 | 68.71 | 67.31 | 67.43 | 213,701 | -1.06(-1.55%) |
Jun 14, 2019 | 68.08 | 68.78 | 68.08 | 68.49 | 139,394 | +0.26(+0.38%) |
Jun 13, 2019 | 69.08 | 69.36 | 67.95 | 68.23 | 141,002 | -0.49(-0.71%) |
Jun 12, 2019 | 67.85 | 68.74 | 67.85 | 68.72 | 177,260 | +1.09(+1.61%) |
Jun 11, 2019 | 68.03 | 68.48 | 67.05 | 67.63 | 187,205 | -0.56(-0.82%) |
Jun 10, 2019 | 68.46 | 68.46 | 67.66 | 68.19 | 174,924 | -0.27(-0.39%) |
Jun 07, 2019 | 69.70 | 70.01 | 68.32 | 68.45 | 123,566 | -0.60(-0.88%) |
Jun 06, 2019 | 68.94 | 69.50 | 68.46 | 69.06 | 165,113 | +0.49(+0.71%) |
Jun 05, 2019 | 66.87 | 68.58 | 66.47 | 68.57 | 190,934 | +1.69(+2.52%) |
Jun 04, 2019 | 67.45 | 67.45 | 65.93 | 66.88 | 116,939 | -0.42(-0.63%) |