Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.48 | 80.48 | 79.33 | 80.08 | 788,255 | +0.22(+0.27%) |
Aug 29, 2019 | 78.95 | 80.18 | 78.95 | 79.86 | 849,445 | +1.76(+2.25%) |
Aug 28, 2019 | 76.98 | 78.55 | 76.47 | 78.11 | 610,675 | +0.76(+0.98%) |
Aug 27, 2019 | 78.12 | 78.20 | 75.98 | 77.35 | 1,390,651 | -0.64(-0.82%) |
Aug 26, 2019 | 76.85 | 78.30 | 75.77 | 77.99 | 1,265,276 | +2.15(+2.83%) |
Aug 23, 2019 | 76.37 | 78.77 | 75.62 | 75.84 | 2,800,258 | -0.29(-0.38%) |
Aug 22, 2019 | 74.01 | 76.70 | 74.01 | 76.13 | 1,816,316 | +2.55(+3.47%) |
Aug 21, 2019 | 73.60 | 74.51 | 73.50 | 73.58 | 899,695 | +0.75(+1.02%) |
Aug 20, 2019 | 73.20 | 73.33 | 72.52 | 72.83 | 445,017 | -0.44(-0.60%) |
Aug 19, 2019 | 73.89 | 74.26 | 73.26 | 73.27 | 1,489,883 | +0.59(+0.81%) |
Aug 16, 2019 | 71.84 | 73.05 | 71.55 | 72.68 | 422,811 | +1.38(+1.94%) |
Aug 15, 2019 | 70.79 | 71.62 | 70.25 | 71.30 | 709,686 | +0.72(+1.01%) |
Aug 14, 2019 | 71.46 | 71.88 | 70.24 | 70.58 | 1,325,866 | -1.79(-2.47%) |
Aug 13, 2019 | 72.09 | 73.32 | 71.79 | 72.37 | 734,573 | +0.50(+0.69%) |
Aug 12, 2019 | 73.25 | 73.40 | 71.64 | 71.88 | 321,542 | -2.05(-2.77%) |
Aug 09, 2019 | 74.76 | 74.76 | 73.35 | 73.92 | 454,112 | -0.81(-1.09%) |
Aug 08, 2019 | 73.73 | 75.30 | 73.67 | 74.74 | 948,211 | +1.08(+1.47%) |
Aug 07, 2019 | 72.64 | 73.98 | 71.95 | 73.65 | 755,096 | +0.01(+0.01%) |
Aug 06, 2019 | 72.92 | 73.70 | 72.54 | 73.64 | 618,608 | +1.31(+1.81%) |
Aug 05, 2019 | 74.20 | 74.33 | 71.95 | 72.33 | 956,869 | -3.34(-4.41%) |
Aug 02, 2019 | 74.99 | 76.25 | 74.19 | 75.67 | 1,121,593 | +0.66(+0.87%) |
Aug 01, 2019 | 76.58 | 77.88 | 75.02 | 75.02 | 1,153,707 | -1.33(-1.74%) |
Jul 31, 2019 | 75.46 | 78.67 | 74.52 | 76.35 | 1,710,412 | +0.85(+1.13%) |
Jul 30, 2019 | 74.86 | 75.50 | 74.07 | 75.49 | 1,407,281 | +0.32(+0.42%) |
Jul 29, 2019 | 75.00 | 75.28 | 74.61 | 75.17 | 919,429 | +0.18(+0.24%) |
Jul 26, 2019 | 76.06 | 76.20 | 74.74 | 75.00 | 1,083,045 | -1.25(-1.64%) |
Jul 25, 2019 | 78.33 | 78.38 | 75.94 | 76.25 | 926,367 | -1.75(-2.24%) |
Jul 24, 2019 | 80.06 | 80.92 | 77.84 | 78.00 | 1,416,273 | -2.33(-2.91%) |
Jul 23, 2019 | 79.17 | 80.66 | 78.99 | 80.33 | 1,154,408 | +1.72(+2.19%) |
Jul 22, 2019 | 77.91 | 78.80 | 77.44 | 78.61 | 1,223,877 | +0.58(+0.74%) |
Jul 19, 2019 | 76.65 | 80.98 | 76.65 | 78.04 | 2,392,745 | +5.17(+7.09%) |
Jul 18, 2019 | 74.19 | 74.22 | 72.24 | 72.87 | 1,805,256 | -1.56(-2.10%) |
Jul 17, 2019 | 74.81 | 75.36 | 74.36 | 74.43 | 1,389,338 | -0.54(-0.72%) |
Jul 16, 2019 | 73.81 | 75.28 | 73.81 | 74.97 | 1,001,370 | +1.16(+1.58%) |
Jul 15, 2019 | 73.28 | 74.07 | 71.72 | 73.80 | 1,445,782 | -1.37(-1.82%) |
Jul 12, 2019 | 74.76 | 75.69 | 74.60 | 75.17 | 854,580 | +0.50(+0.67%) |
Jul 11, 2019 | 73.83 | 74.69 | 72.92 | 74.68 | 1,182,495 | +1.23(+1.68%) |
Jul 10, 2019 | 74.85 | 75.24 | 73.20 | 73.45 | 950,171 | -0.95(-1.28%) |
Jul 09, 2019 | 74.07 | 74.56 | 73.27 | 74.40 | 2,032,199 | +0.14(+0.19%) |
Jul 08, 2019 | 77.77 | 77.77 | 74.03 | 74.26 | 2,091,916 | -4.03(-5.15%) |
Jul 05, 2019 | 78.02 | 78.60 | 77.47 | 78.29 | 415,263 | +0.00(+0.00%) |
Jul 03, 2019 | 77.93 | 78.46 | 77.64 | 78.29 | 607,395 | +0.32(+0.41%) |
Jul 02, 2019 | 79.49 | 79.49 | 77.77 | 77.98 | 1,018,428 | -2.33(-2.91%) |
Jul 01, 2019 | 81.68 | 81.79 | 80.19 | 80.31 | 916,892 | -0.54(-0.66%) |
Jun 28, 2019 | 79.85 | 80.85 | 79.07 | 80.85 | 2,108,421 | +1.22(+1.53%) |
Jun 27, 2019 | 79.39 | 80.98 | 78.76 | 79.63 | 1,478,395 | -1.04(-1.29%) |
Jun 26, 2019 | 79.49 | 81.31 | 79.34 | 80.67 | 1,314,833 | +1.41(+1.78%) |
Jun 25, 2019 | 80.17 | 80.38 | 79.25 | 79.26 | 619,459 | -0.76(-0.94%) |
Jun 24, 2019 | 81.02 | 81.27 | 80.01 | 80.01 | 1,131,534 | -0.89(-1.11%) |
Jun 21, 2019 | 81.62 | 82.10 | 80.79 | 80.91 | 906,010 | -1.14(-1.39%) |
Jun 20, 2019 | 82.45 | 82.54 | 80.95 | 82.05 | 635,864 | +0.83(+1.03%) |
Jun 19, 2019 | 81.58 | 81.60 | 80.46 | 81.22 | 572,154 | -0.26(-0.32%) |
Jun 18, 2019 | 79.51 | 81.88 | 79.51 | 81.47 | 812,031 | +2.30(+2.90%) |
Jun 17, 2019 | 78.00 | 80.12 | 77.55 | 79.18 | 670,972 | +1.15(+1.48%) |
Jun 14, 2019 | 81.97 | 81.97 | 77.58 | 78.03 | 1,412,458 | -4.84(-5.84%) |
Jun 13, 2019 | 82.42 | 82.91 | 81.42 | 82.87 | 676,561 | +0.99(+1.21%) |
Jun 12, 2019 | 81.43 | 81.99 | 80.89 | 81.87 | 556,289 | +0.17(+0.21%) |
Jun 11, 2019 | 83.38 | 83.87 | 81.02 | 81.70 | 741,105 | -1.21(-1.46%) |
Jun 10, 2019 | 84.34 | 84.38 | 82.87 | 82.91 | 497,807 | -0.71(-0.85%) |
Jun 07, 2019 | 83.50 | 83.91 | 82.83 | 83.63 | 390,360 | +0.46(+0.55%) |
Jun 06, 2019 | 82.16 | 83.56 | 81.63 | 83.17 | 527,796 | +0.92(+1.12%) |
Jun 05, 2019 | 82.17 | 83.11 | 81.57 | 82.25 | 572,574 | +0.50(+0.61%) |
Jun 04, 2019 | 81.36 | 82.45 | 80.97 | 81.75 | 775,565 | +1.25(+1.55%) |