Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.03 | 82.03 | 80.43 | 81.13 | 605,345 | -0.84(-1.03%) |
Aug 29, 2019 | 81.95 | 82.25 | 81.50 | 81.97 | 307,032 | +0.50(+0.61%) |
Aug 28, 2019 | 80.68 | 81.63 | 80.57 | 81.47 | 356,303 | +0.61(+0.75%) |
Aug 27, 2019 | 82.27 | 82.78 | 80.70 | 80.86 | 445,458 | -0.92(-1.13%) |
Aug 26, 2019 | 80.86 | 81.83 | 80.63 | 81.78 | 421,269 | +1.34(+1.67%) |
Aug 23, 2019 | 81.13 | 82.05 | 80.19 | 80.44 | 445,360 | -1.04(-1.27%) |
Aug 22, 2019 | 81.55 | 81.79 | 81.08 | 81.48 | 293,910 | +0.17(+0.20%) |
Aug 21, 2019 | 81.93 | 82.32 | 81.02 | 81.31 | 526,592 | -0.10(-0.12%) |
Aug 20, 2019 | 80.44 | 81.84 | 80.22 | 81.41 | 537,161 | +0.83(+1.03%) |
Aug 19, 2019 | 81.46 | 81.71 | 79.84 | 80.58 | 729,986 | -0.58(-0.71%) |
Aug 16, 2019 | 81.80 | 82.70 | 81.05 | 81.15 | 1,014,030 | +0.32(+0.40%) |
Aug 15, 2019 | 79.60 | 81.62 | 79.60 | 80.83 | 1,070,715 | +1.49(+1.88%) |
Aug 14, 2019 | 79.49 | 80.40 | 79.12 | 79.34 | 671,825 | -0.74(-0.93%) |
Aug 13, 2019 | 78.10 | 80.18 | 78.10 | 80.09 | 507,250 | +1.83(+2.34%) |
Aug 12, 2019 | 80.09 | 80.17 | 77.94 | 78.25 | 703,126 | -2.13(-2.64%) |
Aug 09, 2019 | 80.21 | 80.99 | 79.64 | 80.38 | 608,887 | -0.12(-0.15%) |
Aug 08, 2019 | 79.22 | 80.82 | 79.22 | 80.50 | 661,304 | +1.24(+1.57%) |
Aug 07, 2019 | 78.56 | 79.42 | 77.72 | 79.25 | 653,759 | +1.61(+2.07%) |
Aug 06, 2019 | 77.52 | 78.34 | 77.30 | 77.65 | 554,678 | +0.29(+0.38%) |
Aug 05, 2019 | 78.27 | 78.27 | 76.96 | 77.35 | 598,613 | -1.65(-2.08%) |
Aug 02, 2019 | 77.52 | 79.52 | 77.33 | 79.00 | 877,451 | +1.65(+2.13%) |
Aug 01, 2019 | 77.49 | 77.92 | 75.50 | 77.35 | 1,832,836 | -1.18(-1.50%) |
Jul 31, 2019 | 79.92 | 79.93 | 78.31 | 78.53 | 1,140,366 | -1.41(-1.76%) |
Jul 30, 2019 | 79.85 | 80.44 | 79.57 | 79.94 | 728,180 | -0.23(-0.28%) |
Jul 29, 2019 | 81.19 | 81.30 | 80.06 | 80.17 | 661,471 | -0.75(-0.93%) |
Jul 26, 2019 | 79.82 | 81.14 | 79.77 | 80.92 | 564,688 | +1.32(+1.66%) |
Jul 25, 2019 | 79.73 | 79.80 | 78.99 | 79.60 | 524,582 | +0.12(+0.15%) |
Jul 24, 2019 | 79.49 | 80.33 | 78.80 | 79.48 | 870,735 | +1.22(+1.56%) |
Jul 23, 2019 | 78.25 | 78.58 | 77.54 | 78.25 | 631,716 | +0.21(+0.26%) |
Jul 22, 2019 | 78.63 | 78.69 | 77.77 | 78.05 | 589,527 | -0.42(-0.54%) |
Jul 19, 2019 | 79.13 | 79.15 | 78.44 | 78.47 | 373,703 | -0.36(-0.46%) |
Jul 18, 2019 | 79.57 | 79.57 | 78.16 | 78.83 | 592,825 | -0.88(-1.11%) |
Jul 17, 2019 | 79.58 | 79.94 | 79.12 | 79.71 | 472,601 | +0.38(+0.48%) |
Jul 16, 2019 | 79.31 | 79.79 | 78.83 | 79.33 | 605,164 | +0.19(+0.24%) |
Jul 15, 2019 | 80.14 | 80.14 | 79.05 | 79.15 | 699,225 | -0.85(-1.07%) |
Jul 12, 2019 | 79.92 | 80.50 | 79.55 | 80.00 | 597,557 | +0.53(+0.67%) |
Jul 11, 2019 | 79.74 | 79.74 | 78.97 | 79.47 | 539,630 | -0.13(-0.16%) |
Jul 10, 2019 | 80.03 | 80.04 | 79.39 | 79.60 | 533,014 | -0.42(-0.53%) |
Jul 09, 2019 | 79.31 | 80.10 | 79.20 | 80.02 | 445,040 | +0.56(+0.70%) |
Jul 08, 2019 | 79.90 | 80.22 | 79.15 | 79.46 | 551,586 | -0.44(-0.55%) |
Jul 05, 2019 | 80.11 | 80.66 | 79.46 | 79.90 | 314,396 | -0.39(-0.49%) |
Jul 03, 2019 | 79.40 | 80.59 | 79.22 | 80.29 | 447,504 | +1.04(+1.31%) |
Jul 02, 2019 | 77.98 | 79.32 | 77.82 | 79.25 | 740,470 | +1.27(+1.63%) |
Jul 01, 2019 | 78.71 | 79.05 | 77.43 | 77.98 | 869,674 | -0.06(-0.08%) |
Jun 28, 2019 | 77.91 | 78.67 | 77.88 | 78.04 | 1,105,389 | -0.03(-0.04%) |
Jun 27, 2019 | 78.24 | 78.41 | 77.58 | 78.07 | 506,092 | +0.13(+0.16%) |
Jun 26, 2019 | 78.37 | 78.55 | 77.42 | 77.94 | 604,345 | -0.39(-0.50%) |
Jun 25, 2019 | 78.53 | 79.26 | 77.50 | 78.33 | 997,391 | -1.00(-1.26%) |
Jun 24, 2019 | 80.33 | 81.53 | 78.67 | 79.33 | 1,656,491 | +1.41(+1.81%) |
Jun 21, 2019 | 78.23 | 78.29 | 77.70 | 77.92 | 710,964 | -0.39(-0.50%) |
Jun 20, 2019 | 78.00 | 79.04 | 77.64 | 78.31 | 528,044 | +0.08(+0.10%) |
Jun 19, 2019 | 78.47 | 78.53 | 78.01 | 78.24 | 465,082 | -0.21(-0.26%) |
Jun 18, 2019 | 79.29 | 79.67 | 78.41 | 78.44 | 733,567 | -0.42(-0.53%) |
Jun 17, 2019 | 78.62 | 79.22 | 77.86 | 78.86 | 710,905 | +0.26(+0.34%) |
Jun 14, 2019 | 78.70 | 79.21 | 78.30 | 78.60 | 805,998 | -0.06(-0.07%) |
Jun 13, 2019 | 79.39 | 79.63 | 78.38 | 78.66 | 780,919 | -0.43(-0.54%) |
Jun 12, 2019 | 78.73 | 79.74 | 78.28 | 79.09 | 904,956 | +0.27(+0.35%) |
Jun 11, 2019 | 78.03 | 79.29 | 78.01 | 78.81 | 1,030,003 | +1.18(+1.51%) |
Jun 10, 2019 | 77.33 | 78.23 | 76.95 | 77.64 | 895,824 | +0.72(+0.94%) |
Jun 07, 2019 | 75.74 | 77.39 | 75.19 | 76.91 | 783,439 | +1.64(+2.17%) |
Jun 06, 2019 | 74.72 | 75.53 | 74.70 | 75.28 | 553,789 | +0.59(+0.79%) |
Jun 05, 2019 | 75.55 | 75.78 | 74.61 | 74.69 | 796,950 | -0.69(-0.91%) |
Jun 04, 2019 | 74.09 | 75.41 | 74.09 | 75.37 | 598,653 | +1.60(+2.16%) |