Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 72.22 | 72.68 | 71.91 | 72.56 | 245,949 | +0.80(+1.11%) |
Aug 29, 2019 | 71.68 | 72.56 | 71.58 | 71.77 | 317,690 | +0.88(+1.25%) |
Aug 28, 2019 | 69.34 | 71.67 | 69.20 | 70.89 | 394,809 | +1.28(+1.84%) |
Aug 27, 2019 | 71.82 | 71.89 | 69.58 | 69.60 | 365,516 | -1.79(-2.50%) |
Aug 26, 2019 | 71.49 | 71.61 | 70.63 | 71.39 | 423,045 | +0.41(+0.57%) |
Aug 23, 2019 | 73.01 | 73.35 | 70.75 | 70.98 | 422,466 | -2.35(-3.20%) |
Aug 22, 2019 | 73.74 | 74.00 | 72.45 | 73.33 | 256,545 | +0.18(+0.25%) |
Aug 21, 2019 | 73.83 | 73.83 | 73.02 | 73.15 | 372,660 | +0.03(+0.05%) |
Aug 20, 2019 | 73.89 | 74.04 | 72.91 | 73.11 | 237,838 | -1.17(-1.57%) |
Aug 19, 2019 | 75.17 | 75.17 | 74.08 | 74.28 | 407,055 | +0.85(+1.16%) |
Aug 16, 2019 | 71.80 | 73.80 | 71.45 | 73.43 | 474,279 | +2.27(+3.19%) |
Aug 15, 2019 | 73.10 | 73.15 | 70.83 | 71.16 | 518,194 | -1.40(-1.93%) |
Aug 14, 2019 | 73.67 | 75.38 | 72.05 | 72.57 | 468,199 | -2.83(-3.75%) |
Aug 13, 2019 | 74.33 | 77.09 | 74.33 | 75.39 | 264,108 | +0.79(+1.06%) |
Aug 12, 2019 | 75.39 | 75.63 | 74.55 | 74.60 | 221,609 | -1.70(-2.23%) |
Aug 09, 2019 | 76.17 | 76.64 | 75.36 | 76.30 | 173,671 | -0.21(-0.27%) |
Aug 08, 2019 | 75.56 | 76.77 | 75.35 | 76.51 | 372,340 | +1.53(+2.05%) |
Aug 07, 2019 | 74.03 | 75.23 | 73.24 | 74.98 | 564,387 | -0.59(-0.78%) |
Aug 06, 2019 | 75.14 | 75.77 | 73.54 | 75.57 | 383,198 | +1.11(+1.49%) |
Aug 05, 2019 | 75.32 | 75.90 | 73.17 | 74.46 | 435,407 | -2.63(-3.41%) |
Aug 02, 2019 | 77.85 | 78.10 | 76.35 | 77.08 | 337,650 | -0.87(-1.11%) |
Aug 01, 2019 | 82.24 | 82.42 | 77.56 | 77.95 | 481,029 | -4.32(-5.26%) |
Jul 31, 2019 | 82.32 | 82.97 | 81.37 | 82.27 | 1,105,908 | -0.10(-0.13%) |
Jul 30, 2019 | 80.84 | 82.40 | 80.72 | 82.38 | 272,891 | +0.93(+1.14%) |
Jul 29, 2019 | 82.30 | 82.89 | 81.25 | 81.45 | 298,282 | -1.27(-1.54%) |
Jul 26, 2019 | 81.68 | 82.84 | 81.46 | 82.72 | 521,592 | +1.49(+1.83%) |
Jul 25, 2019 | 83.45 | 87.34 | 80.91 | 81.23 | 966,348 | -1.82(-2.19%) |
Jul 24, 2019 | 80.12 | 83.23 | 80.12 | 83.05 | 591,214 | +2.63(+3.26%) |
Jul 23, 2019 | 79.81 | 80.48 | 79.63 | 80.43 | 298,065 | +0.82(+1.03%) |
Jul 22, 2019 | 79.78 | 79.96 | 78.73 | 79.60 | 285,553 | -0.25(-0.31%) |
Jul 19, 2019 | 79.47 | 80.44 | 79.24 | 79.86 | 205,982 | +0.49(+0.62%) |
Jul 18, 2019 | 78.54 | 80.05 | 78.35 | 79.36 | 349,589 | +0.42(+0.53%) |
Jul 17, 2019 | 79.22 | 79.48 | 78.25 | 78.95 | 432,603 | -0.77(-0.97%) |
Jul 16, 2019 | 79.55 | 80.25 | 79.12 | 79.72 | 223,828 | +0.09(+0.11%) |
Jul 15, 2019 | 81.37 | 81.57 | 79.52 | 79.63 | 238,006 | -1.71(-2.10%) |
Jul 12, 2019 | 80.30 | 81.41 | 80.04 | 81.34 | 364,076 | +1.07(+1.34%) |
Jul 11, 2019 | 79.41 | 80.55 | 79.14 | 80.26 | 403,500 | +0.21(+0.26%) |
Jul 10, 2019 | 80.89 | 80.89 | 79.69 | 80.05 | 254,278 | -1.09(-1.35%) |
Jul 09, 2019 | 79.50 | 81.20 | 79.40 | 81.15 | 381,135 | +1.23(+1.54%) |
Jul 08, 2019 | 81.49 | 81.75 | 79.86 | 79.92 | 364,992 | -2.26(-2.75%) |
Jul 05, 2019 | 81.28 | 82.19 | 81.28 | 82.18 | 214,983 | +1.23(+1.52%) |
Jul 03, 2019 | 80.59 | 81.09 | 80.31 | 80.95 | 145,630 | +0.60(+0.74%) |
Jul 02, 2019 | 80.66 | 81.19 | 79.78 | 80.35 | 225,810 | -0.93(-1.14%) |
Jul 01, 2019 | 81.80 | 82.47 | 81.17 | 81.28 | 427,562 | +0.11(+0.14%) |
Jun 28, 2019 | 80.96 | 82.11 | 80.05 | 81.16 | 579,290 | +0.76(+0.95%) |
Jun 27, 2019 | 80.01 | 80.84 | 79.73 | 80.40 | 261,214 | +0.80(+1.00%) |
Jun 26, 2019 | 78.93 | 80.22 | 78.85 | 79.60 | 288,536 | +0.95(+1.21%) |
Jun 25, 2019 | 78.94 | 79.11 | 78.01 | 78.65 | 312,920 | -0.46(-0.58%) |
Jun 24, 2019 | 80.24 | 80.74 | 79.10 | 79.11 | 258,296 | -0.97(-1.21%) |
Jun 21, 2019 | 80.57 | 81.12 | 80.03 | 80.08 | 539,825 | -0.75(-0.92%) |
Jun 20, 2019 | 81.82 | 81.82 | 79.66 | 80.83 | 530,058 | -0.16(-0.20%) |
Jun 19, 2019 | 80.38 | 82.14 | 80.38 | 80.99 | 465,952 | +0.67(+0.83%) |
Jun 18, 2019 | 79.03 | 80.64 | 78.72 | 80.32 | 307,698 | +1.38(+1.75%) |
Jun 17, 2019 | 79.93 | 79.95 | 78.75 | 78.95 | 224,371 | -1.19(-1.48%) |
Jun 14, 2019 | 80.65 | 80.65 | 79.37 | 80.13 | 260,450 | -0.42(-0.53%) |
Jun 13, 2019 | 80.78 | 81.67 | 80.34 | 80.56 | 168,337 | +0.12(+0.15%) |
Jun 12, 2019 | 80.71 | 81.09 | 79.38 | 80.44 | 284,514 | -0.10(-0.13%) |
Jun 11, 2019 | 81.25 | 81.90 | 80.28 | 80.54 | 268,312 | -0.26(-0.32%) |
Jun 10, 2019 | 81.04 | 81.80 | 80.54 | 80.80 | 328,269 | +0.52(+0.65%) |
Jun 07, 2019 | 80.96 | 81.01 | 80.04 | 80.28 | 200,790 | -0.86(-1.06%) |
Jun 06, 2019 | 81.56 | 81.86 | 80.54 | 81.14 | 238,891 | -0.63(-0.77%) |
Jun 05, 2019 | 82.33 | 82.60 | 80.81 | 81.77 | 224,127 | -0.69(-0.84%) |
Jun 04, 2019 | 80.79 | 82.46 | 80.40 | 82.46 | 273,359 | +2.70(+3.39%) |