Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.59 | 76.65 | 75.50 | 75.95 | 381,180 | +0.84(+1.12%) |
Aug 29, 2019 | 75.28 | 75.96 | 74.89 | 75.11 | 384,268 | +0.74(+1.00%) |
Aug 28, 2019 | 73.69 | 74.93 | 73.53 | 74.36 | 459,705 | +0.19(+0.25%) |
Aug 27, 2019 | 74.93 | 75.64 | 73.98 | 74.18 | 464,658 | -0.24(-0.32%) |
Aug 26, 2019 | 74.94 | 74.94 | 73.95 | 74.41 | 459,972 | +0.44(+0.59%) |
Aug 23, 2019 | 75.06 | 75.55 | 73.24 | 73.98 | 523,543 | -1.85(-2.44%) |
Aug 22, 2019 | 75.70 | 76.82 | 75.39 | 75.83 | 342,135 | +0.62(+0.83%) |
Aug 21, 2019 | 75.99 | 76.74 | 75.17 | 75.21 | 246,997 | +0.09(+0.12%) |
Aug 20, 2019 | 75.72 | 75.74 | 74.70 | 75.12 | 548,121 | -0.91(-1.20%) |
Aug 19, 2019 | 76.67 | 76.85 | 75.60 | 76.03 | 407,328 | +0.76(+1.01%) |
Aug 16, 2019 | 74.43 | 75.87 | 74.31 | 75.27 | 474,407 | +1.44(+1.95%) |
Aug 15, 2019 | 76.69 | 77.13 | 73.70 | 73.83 | 585,352 | -2.28(-3.00%) |
Aug 14, 2019 | 76.32 | 76.99 | 75.15 | 76.11 | 692,239 | -2.44(-3.10%) |
Aug 13, 2019 | 78.71 | 81.37 | 78.41 | 78.55 | 578,863 | -0.38(-0.48%) |
Aug 12, 2019 | 78.23 | 79.06 | 77.47 | 78.92 | 768,207 | -0.39(-0.49%) |
Aug 09, 2019 | 79.47 | 79.89 | 78.64 | 79.31 | 481,066 | -1.09(-1.36%) |
Aug 08, 2019 | 79.21 | 80.45 | 78.69 | 80.40 | 519,181 | +2.00(+2.55%) |
Aug 07, 2019 | 77.67 | 78.96 | 77.20 | 78.40 | 473,349 | -1.80(-2.25%) |
Aug 06, 2019 | 78.91 | 80.33 | 78.54 | 80.20 | 1,018,684 | +2.22(+2.85%) |
Aug 05, 2019 | 77.72 | 80.06 | 77.38 | 77.98 | 1,066,372 | -2.10(-2.63%) |
Aug 02, 2019 | 81.08 | 81.16 | 79.41 | 80.08 | 901,920 | -1.60(-1.96%) |
Aug 01, 2019 | 84.41 | 84.41 | 80.71 | 81.68 | 804,318 | -3.01(-3.56%) |
Jul 31, 2019 | 85.61 | 85.61 | 84.08 | 84.69 | 636,964 | -0.98(-1.14%) |
Jul 30, 2019 | 83.50 | 85.67 | 82.56 | 85.67 | 598,193 | +0.13(+0.15%) |
Jul 29, 2019 | 90.21 | 91.52 | 85.33 | 85.54 | 736,893 | -3.36(-3.78%) |
Jul 26, 2019 | 87.97 | 89.23 | 87.82 | 88.90 | 447,414 | +0.70(+0.79%) |
Jul 25, 2019 | 90.49 | 90.52 | 87.44 | 88.20 | 327,176 | -2.21(-2.45%) |
Jul 24, 2019 | 88.38 | 90.43 | 88.38 | 90.41 | 365,857 | +1.49(+1.68%) |
Jul 23, 2019 | 87.32 | 88.95 | 87.20 | 88.92 | 395,301 | +2.09(+2.41%) |
Jul 22, 2019 | 87.14 | 87.35 | 85.06 | 86.83 | 338,903 | -0.41(-0.48%) |
Jul 19, 2019 | 87.05 | 88.36 | 86.56 | 87.24 | 339,840 | +0.44(+0.51%) |
Jul 18, 2019 | 84.12 | 86.95 | 83.97 | 86.80 | 757,743 | +2.56(+3.04%) |
Jul 17, 2019 | 86.25 | 86.38 | 84.16 | 84.24 | 667,879 | -2.35(-2.71%) |
Jul 16, 2019 | 87.78 | 88.35 | 86.51 | 86.59 | 560,726 | -1.28(-1.46%) |
Jul 15, 2019 | 88.76 | 88.95 | 87.43 | 87.87 | 432,555 | -0.74(-0.84%) |
Jul 12, 2019 | 90.12 | 90.94 | 87.39 | 88.61 | 690,317 | -1.24(-1.38%) |
Jul 11, 2019 | 89.98 | 90.24 | 88.26 | 89.86 | 286,698 | +0.45(+0.51%) |
Jul 10, 2019 | 89.43 | 90.13 | 88.95 | 89.40 | 365,050 | +0.14(+0.15%) |
Jul 09, 2019 | 87.51 | 89.37 | 87.21 | 89.27 | 348,105 | +0.89(+1.01%) |
Jul 08, 2019 | 88.98 | 90.31 | 88.14 | 88.38 | 230,372 | -1.51(-1.68%) |
Jul 05, 2019 | 89.79 | 90.70 | 89.53 | 89.89 | 263,465 | +0.32(+0.35%) |
Jul 03, 2019 | 88.76 | 90.02 | 88.72 | 89.57 | 223,960 | +0.58(+0.65%) |
Jul 02, 2019 | 90.92 | 90.92 | 88.62 | 88.99 | 682,289 | -1.86(-2.04%) |
Jul 01, 2019 | 92.30 | 92.87 | 90.00 | 90.84 | 413,992 | -0.12(-0.13%) |
Jun 28, 2019 | 90.82 | 92.01 | 90.47 | 90.96 | 648,787 | +0.72(+0.80%) |
Jun 27, 2019 | 89.10 | 90.54 | 88.97 | 90.24 | 375,375 | +1.27(+1.43%) |
Jun 26, 2019 | 87.78 | 89.16 | 87.48 | 88.97 | 403,267 | +1.59(+1.82%) |
Jun 25, 2019 | 87.01 | 87.78 | 86.06 | 87.38 | 393,249 | +0.46(+0.53%) |
Jun 24, 2019 | 86.88 | 87.86 | 86.23 | 86.92 | 711,956 | +0.06(+0.07%) |
Jun 21, 2019 | 87.37 | 87.47 | 86.73 | 86.86 | 850,463 | -0.61(-0.70%) |
Jun 20, 2019 | 86.38 | 87.56 | 85.52 | 87.47 | 778,356 | +1.65(+1.92%) |
Jun 19, 2019 | 87.01 | 87.01 | 85.47 | 85.82 | 597,180 | -0.63(-0.73%) |
Jun 18, 2019 | 86.80 | 88.58 | 86.21 | 86.45 | 794,347 | +0.24(+0.27%) |
Jun 17, 2019 | 87.39 | 87.39 | 86.15 | 86.21 | 532,263 | -1.02(-1.17%) |
Jun 14, 2019 | 88.83 | 88.83 | 86.92 | 87.23 | 634,606 | -1.38(-1.56%) |
Jun 13, 2019 | 88.33 | 89.29 | 88.06 | 88.61 | 413,012 | +0.50(+0.57%) |
Jun 12, 2019 | 88.73 | 88.73 | 87.37 | 88.11 | 312,051 | -0.75(-0.84%) |
Jun 11, 2019 | 90.08 | 90.65 | 88.55 | 88.86 | 271,807 | -0.17(-0.19%) |
Jun 10, 2019 | 88.68 | 90.06 | 88.29 | 89.03 | 249,189 | +0.89(+1.01%) |
Jun 07, 2019 | 88.09 | 88.46 | 87.34 | 88.14 | 299,120 | +0.27(+0.30%) |
Jun 06, 2019 | 86.67 | 87.87 | 85.74 | 87.87 | 416,663 | +0.94(+1.08%) |
Jun 05, 2019 | 86.21 | 87.05 | 83.70 | 86.94 | 578,125 | +0.65(+0.76%) |
Jun 04, 2019 | 85.10 | 86.34 | 84.00 | 86.28 | 654,591 | +2.95(+3.54%) |