Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.82 | 88.08 | 87.05 | 87.81 | 1,568,714 | +0.66(+0.75%) |
Aug 29, 2019 | 87.82 | 88.18 | 86.86 | 87.15 | 1,694,665 | -0.46(-0.53%) |
Aug 28, 2019 | 87.36 | 87.62 | 86.58 | 87.61 | 1,854,039 | +0.14(+0.16%) |
Aug 27, 2019 | 87.07 | 87.65 | 86.85 | 87.47 | 1,934,101 | +0.57(+0.66%) |
Aug 26, 2019 | 86.52 | 86.92 | 86.01 | 86.89 | 1,196,818 | +1.00(+1.17%) |
Aug 23, 2019 | 86.89 | 87.17 | 85.43 | 85.89 | 2,253,583 | -1.01(-1.17%) |
Aug 22, 2019 | 87.36 | 87.67 | 86.36 | 86.90 | 1,832,367 | -0.19(-0.22%) |
Aug 21, 2019 | 86.63 | 87.12 | 86.39 | 87.09 | 1,425,982 | +0.65(+0.75%) |
Aug 20, 2019 | 87.17 | 87.47 | 86.35 | 86.44 | 1,387,260 | -0.77(-0.88%) |
Aug 19, 2019 | 86.93 | 87.49 | 86.59 | 87.21 | 1,757,449 | +1.11(+1.29%) |
Aug 16, 2019 | 85.41 | 86.37 | 84.98 | 86.11 | 2,046,728 | +1.10(+1.29%) |
Aug 15, 2019 | 84.44 | 85.35 | 84.20 | 85.01 | 1,453,827 | +1.16(+1.38%) |
Aug 14, 2019 | 85.38 | 86.33 | 83.84 | 83.85 | 2,208,641 | -2.57(-2.98%) |
Aug 13, 2019 | 84.92 | 86.65 | 84.65 | 86.43 | 2,098,509 | +1.34(+1.58%) |
Aug 12, 2019 | 86.78 | 86.81 | 84.99 | 85.08 | 1,887,028 | -2.16(-2.48%) |
Aug 09, 2019 | 86.65 | 87.73 | 86.36 | 87.24 | 1,802,930 | +0.91(+1.06%) |
Aug 08, 2019 | 85.63 | 86.54 | 84.98 | 86.33 | 1,693,729 | +1.00(+1.17%) |
Aug 07, 2019 | 84.26 | 85.64 | 83.52 | 85.34 | 2,036,838 | +0.26(+0.31%) |
Aug 06, 2019 | 83.38 | 85.10 | 82.89 | 85.07 | 2,476,556 | +2.02(+2.43%) |
Aug 05, 2019 | 84.08 | 84.76 | 82.92 | 83.05 | 3,337,196 | -1.88(-2.21%) |
Aug 02, 2019 | 83.74 | 85.18 | 83.13 | 84.93 | 2,805,268 | +1.15(+1.37%) |
Aug 01, 2019 | 81.74 | 83.96 | 80.58 | 83.79 | 3,484,000 | +1.26(+1.53%) |
Jul 31, 2019 | 82.62 | 83.11 | 82.07 | 82.53 | 2,696,818 | -0.01(-0.01%) |
Jul 30, 2019 | 82.72 | 83.41 | 82.46 | 82.54 | 1,472,175 | -0.29(-0.35%) |
Jul 29, 2019 | 84.12 | 84.12 | 82.64 | 82.83 | 2,336,322 | -1.32(-1.57%) |
Jul 26, 2019 | 84.22 | 84.41 | 83.73 | 84.15 | 1,648,454 | +0.00(+0.00%) |
Jul 25, 2019 | 83.93 | 84.46 | 83.61 | 84.15 | 1,772,039 | +0.32(+0.38%) |
Jul 24, 2019 | 85.04 | 85.16 | 81.81 | 83.83 | 4,300,373 | -1.55(-1.82%) |
Jul 23, 2019 | 85.19 | 85.55 | 84.51 | 85.38 | 2,141,372 | +0.18(+0.21%) |
Jul 22, 2019 | 84.73 | 85.53 | 83.76 | 85.20 | 1,779,858 | -0.06(-0.07%) |
Jul 19, 2019 | 86.22 | 86.25 | 85.19 | 85.26 | 1,608,105 | -0.72(-0.84%) |
Jul 18, 2019 | 85.40 | 86.08 | 85.25 | 85.98 | 1,979,365 | +0.58(+0.68%) |
Jul 17, 2019 | 86.01 | 86.32 | 85.27 | 85.40 | 1,716,352 | -0.80(-0.93%) |
Jul 16, 2019 | 86.38 | 86.71 | 85.75 | 86.20 | 1,252,876 | -0.11(-0.13%) |
Jul 15, 2019 | 86.22 | 86.34 | 85.54 | 86.31 | 1,374,552 | +0.32(+0.37%) |
Jul 12, 2019 | 85.95 | 86.16 | 85.54 | 85.99 | 1,887,674 | -0.17(-0.20%) |
Jul 11, 2019 | 85.10 | 86.20 | 84.74 | 86.16 | 2,904,010 | +1.35(+1.59%) |
Jul 10, 2019 | 83.99 | 84.97 | 83.96 | 84.81 | 1,956,635 | +0.65(+0.77%) |
Jul 09, 2019 | 83.79 | 84.20 | 83.64 | 84.16 | 1,759,641 | +0.18(+0.21%) |
Jul 08, 2019 | 83.93 | 84.14 | 83.47 | 83.98 | 1,834,179 | -0.10(-0.12%) |
Jul 05, 2019 | 83.43 | 84.15 | 83.09 | 84.09 | 1,915,567 | +0.87(+1.05%) |
Jul 03, 2019 | 82.29 | 83.28 | 82.23 | 83.21 | 1,773,121 | +1.14(+1.38%) |
Jul 02, 2019 | 80.92 | 82.08 | 80.92 | 82.08 | 1,894,482 | +1.15(+1.42%) |
Jul 01, 2019 | 81.43 | 81.48 | 80.51 | 80.93 | 1,682,854 | +0.21(+0.26%) |
Jun 28, 2019 | 80.32 | 80.72 | 80.08 | 80.72 | 3,462,989 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.32 | 1,527,353 | +0.93(+1.17%) |
Jun 26, 2019 | 81.34 | 81.34 | 79.37 | 79.39 | 2,116,386 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.68 | 81.28 | 1,851,175 | -0.07(-0.08%) |
Jun 24, 2019 | 81.33 | 81.83 | 81.17 | 81.34 | 2,175,472 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.96 | 81.12 | 81.50 | 4,564,975 | +0.32(+0.39%) |
Jun 20, 2019 | 80.24 | 81.39 | 80.24 | 81.18 | 1,833,216 | +0.89(+1.11%) |
Jun 19, 2019 | 79.78 | 80.39 | 79.62 | 80.29 | 1,589,566 | +0.74(+0.93%) |
Jun 18, 2019 | 79.23 | 79.72 | 78.95 | 79.55 | 1,791,146 | +0.61(+0.77%) |
Jun 17, 2019 | 79.99 | 80.20 | 78.85 | 78.94 | 2,051,634 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.33 | 79.78 | 1,329,069 | +0.34(+0.43%) |
Jun 13, 2019 | 80.27 | 80.27 | 79.14 | 79.44 | 1,602,694 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.03 | 79.35 | 80.03 | 1,528,403 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.25 | 79.28 | 79.53 | 1,866,829 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.95 | 80.08 | 80.60 | 2,850,723 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.38 | 79.85 | 79.94 | 1,744,238 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.02 | 79.24 | 79.76 | 1,938,840 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.59 | 78.65 | 79.54 | 2,281,794 | +1.07(+1.36%) |
Jun 04, 2019 | 77.71 | 78.59 | 77.55 | 78.47 | 4,136,013 | +1.21(+1.56%) |