Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.77 | 82.82 | 80.69 | 81.82 | 887,600 | -0.62(-0.75%) |
Aug 29, 2019 | 82.06 | 82.49 | 81.41 | 82.44 | 1,198,224 | +1.09(+1.34%) |
Aug 28, 2019 | 79.87 | 82.61 | 79.26 | 81.35 | 1,040,609 | +1.09(+1.36%) |
Aug 27, 2019 | 83.51 | 84.08 | 79.43 | 80.26 | 1,507,163 | -2.55(-3.08%) |
Aug 26, 2019 | 82.29 | 83.19 | 81.09 | 82.81 | 1,070,929 | +0.90(+1.10%) |
Aug 23, 2019 | 85.56 | 85.82 | 81.58 | 81.91 | 1,213,300 | -3.65(-4.27%) |
Aug 22, 2019 | 86.32 | 86.32 | 84.63 | 85.56 | 858,429 | -0.51(-0.59%) |
Aug 21, 2019 | 84.75 | 86.11 | 84.48 | 86.07 | 705,165 | +1.97(+2.34%) |
Aug 20, 2019 | 84.23 | 84.96 | 83.92 | 84.10 | 797,154 | -0.42(-0.50%) |
Aug 19, 2019 | 84.08 | 84.92 | 83.15 | 84.52 | 872,841 | +1.40(+1.68%) |
Aug 16, 2019 | 81.42 | 83.34 | 80.80 | 83.12 | 1,105,000 | +2.51(+3.11%) |
Aug 15, 2019 | 80.96 | 81.47 | 79.59 | 80.61 | 1,182,129 | -0.45(-0.56%) |
Aug 14, 2019 | 82.14 | 83.29 | 80.91 | 81.06 | 1,460,025 | -1.83(-2.21%) |
Aug 13, 2019 | 82.30 | 84.78 | 81.96 | 82.89 | 987,244 | +0.41(+0.50%) |
Aug 12, 2019 | 81.66 | 83.84 | 80.56 | 82.48 | 1,062,436 | +0.69(+0.84%) |
Aug 09, 2019 | 80.97 | 82.72 | 80.22 | 81.79 | 1,280,400 | +0.53(+0.65%) |
Aug 08, 2019 | 80.66 | 81.31 | 78.01 | 81.26 | 1,566,656 | +0.80(+0.99%) |
Aug 07, 2019 | 81.78 | 81.78 | 79.76 | 80.46 | 1,278,518 | -2.17(-2.63%) |
Aug 06, 2019 | 81.20 | 82.77 | 79.90 | 82.63 | 1,308,052 | +1.71(+2.11%) |
Aug 05, 2019 | 82.32 | 82.45 | 80.03 | 80.92 | 1,401,556 | -2.55(-3.05%) |
Aug 02, 2019 | 84.73 | 85.90 | 82.71 | 83.47 | 1,267,200 | -1.38(-1.63%) |
Aug 01, 2019 | 84.52 | 87.23 | 84.24 | 84.85 | 1,016,758 | -0.07(-0.08%) |
Jul 31, 2019 | 85.50 | 86.53 | 83.86 | 84.92 | 1,263,000 | -0.51(-0.60%) |
Jul 30, 2019 | 82.77 | 85.57 | 80.06 | 85.43 | 1,740,300 | +5.17(+6.44%) |
Jul 29, 2019 | 80.09 | 80.46 | 78.15 | 80.26 | 1,058,378 | +0.11(+0.14%) |
Jul 26, 2019 | 79.34 | 80.95 | 79.00 | 80.15 | 985,800 | +1.35(+1.71%) |
Jul 25, 2019 | 78.69 | 79.30 | 77.30 | 78.80 | 732,937 | -0.35(-0.44%) |
Jul 24, 2019 | 78.54 | 79.72 | 77.60 | 79.15 | 1,568,307 | +0.64(+0.82%) |
Jul 23, 2019 | 81.67 | 81.83 | 78.42 | 78.51 | 1,816,924 | -3.20(-3.92%) |
Jul 22, 2019 | 80.89 | 82.71 | 80.39 | 81.71 | 750,635 | +1.17(+1.45%) |
Jul 19, 2019 | 81.81 | 82.26 | 80.23 | 80.54 | 935,600 | -0.77(-0.95%) |
Jul 18, 2019 | 80.35 | 81.50 | 80.14 | 81.31 | 756,211 | +1.08(+1.35%) |
Jul 17, 2019 | 79.91 | 80.88 | 79.40 | 80.23 | 904,037 | +0.35(+0.44%) |
Jul 16, 2019 | 81.35 | 81.51 | 79.70 | 79.88 | 814,430 | -1.51(-1.86%) |
Jul 15, 2019 | 79.99 | 81.57 | 79.53 | 81.39 | 1,115,563 | +1.29(+1.61%) |
Jul 12, 2019 | 81.38 | 81.95 | 79.62 | 80.10 | 954,300 | -1.13(-1.39%) |
Jul 11, 2019 | 83.81 | 83.97 | 80.17 | 81.23 | 1,074,479 | -2.54(-3.03%) |
Jul 10, 2019 | 83.94 | 85.06 | 83.05 | 83.77 | 757,038 | -0.05(-0.06%) |
Jul 09, 2019 | 82.48 | 84.15 | 82.35 | 83.82 | 985,279 | +0.81(+0.98%) |
Jul 08, 2019 | 84.74 | 85.00 | 82.11 | 83.01 | 1,064,222 | -2.27(-2.66%) |
Jul 05, 2019 | 85.61 | 87.06 | 85.00 | 85.28 | 681,900 | -1.24(-1.43%) |
Jul 03, 2019 | 84.84 | 86.54 | 83.64 | 86.52 | 767,700 | +1.51(+1.78%) |
Jul 02, 2019 | 86.00 | 86.00 | 83.95 | 85.01 | 947,536 | -0.28(-0.33%) |
Jul 01, 2019 | 85.80 | 86.50 | 84.57 | 85.29 | 1,042,320 | +0.33(+0.39%) |
Jun 28, 2019 | 84.59 | 85.28 | 83.37 | 84.96 | 1,616,300 | +0.24(+0.28%) |
Jun 27, 2019 | 86.06 | 86.59 | 84.53 | 84.72 | 992,426 | -0.91(-1.06%) |
Jun 26, 2019 | 87.54 | 88.28 | 85.22 | 85.63 | 1,226,218 | -1.98(-2.26%) |
Jun 25, 2019 | 87.25 | 88.63 | 86.33 | 87.61 | 1,231,090 | +0.69(+0.79%) |
Jun 24, 2019 | 88.70 | 89.30 | 86.67 | 86.92 | 1,272,512 | -1.78(-2.01%) |
Jun 21, 2019 | 87.25 | 88.85 | 86.29 | 88.70 | 2,261,900 | +2.13(+2.46%) |
Jun 20, 2019 | 85.60 | 87.13 | 85.60 | 86.57 | 1,426,812 | +1.70(+2.00%) |
Jun 19, 2019 | 84.71 | 85.36 | 83.70 | 84.87 | 1,236,307 | +0.59(+0.70%) |
Jun 18, 2019 | 82.82 | 84.87 | 82.00 | 84.28 | 1,954,386 | +2.44(+2.98%) |
Jun 17, 2019 | 79.07 | 82.57 | 78.50 | 81.84 | 2,414,457 | +4.13(+5.31%) |
Jun 14, 2019 | 76.30 | 77.79 | 75.46 | 77.71 | 1,250,400 | +1.34(+1.75%) |
Jun 13, 2019 | 75.74 | 76.46 | 75.00 | 76.37 | 1,367,471 | +0.57(+0.75%) |
Jun 12, 2019 | 76.84 | 76.98 | 74.94 | 75.80 | 1,359,506 | +0.24(+0.32%) |
Jun 11, 2019 | 76.88 | 77.28 | 74.48 | 75.56 | 1,467,471 | -1.24(-1.61%) |
Jun 10, 2019 | 80.78 | 81.54 | 76.57 | 76.80 | 1,460,854 | -4.03(-4.99%) |
Jun 07, 2019 | 80.15 | 81.11 | 79.29 | 80.83 | 708,000 | +0.97(+1.21%) |
Jun 06, 2019 | 81.06 | 81.81 | 79.69 | 79.86 | 810,520 | -1.16(-1.43%) |
Jun 05, 2019 | 82.11 | 82.75 | 80.92 | 81.02 | 1,000,130 | -0.54(-0.66%) |
Jun 04, 2019 | 80.68 | 81.68 | 79.80 | 81.56 | 1,634,494 | +2.00(+2.51%) |