Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 85.03 | 85.17 | 84.69 | 84.83 | 750,722 | -0.39(-0.46%) |
Aug 29, 2019 | 85.41 | 85.41 | 84.70 | 85.22 | 474,222 | -0.35(-0.41%) |
Aug 28, 2019 | 86.05 | 86.05 | 85.51 | 85.56 | 259,935 | +0.06(+0.07%) |
Aug 27, 2019 | 85.11 | 85.53 | 85.06 | 85.51 | 480,530 | +0.86(+1.02%) |
Aug 26, 2019 | 85.01 | 85.02 | 84.45 | 84.65 | 578,471 | -0.27(-0.32%) |
Aug 23, 2019 | 84.09 | 84.97 | 83.98 | 84.92 | 389,267 | +0.69(+0.82%) |
Aug 22, 2019 | 84.62 | 84.90 | 84.15 | 84.22 | 568,915 | -0.47(-0.56%) |
Aug 21, 2019 | 84.53 | 85.09 | 84.36 | 84.69 | 632,762 | +0.22(+0.26%) |
Aug 20, 2019 | 84.25 | 84.48 | 83.96 | 84.47 | 328,809 | +0.63(+0.75%) |
Aug 19, 2019 | 83.52 | 83.92 | 83.28 | 83.84 | 737,750 | -0.43(-0.51%) |
Aug 16, 2019 | 84.10 | 84.41 | 83.61 | 84.27 | 779,866 | -0.02(-0.03%) |
Aug 15, 2019 | 84.00 | 84.74 | 83.84 | 84.30 | 648,424 | +0.39(+0.46%) |
Aug 14, 2019 | 83.80 | 83.93 | 83.38 | 83.91 | 1,191,953 | +0.70(+0.84%) |
Aug 13, 2019 | 83.42 | 83.45 | 83.07 | 83.21 | 783,885 | +0.02(+0.02%) |
Aug 12, 2019 | 82.92 | 83.26 | 82.69 | 83.19 | 769,525 | +0.77(+0.93%) |
Aug 09, 2019 | 82.77 | 82.81 | 82.22 | 82.42 | 404,504 | -0.22(-0.26%) |
Aug 08, 2019 | 82.18 | 82.66 | 81.73 | 82.64 | 675,133 | +0.33(+0.40%) |
Aug 07, 2019 | 83.04 | 83.04 | 82.20 | 82.31 | 1,133,362 | +0.07(+0.08%) |
Aug 06, 2019 | 81.81 | 82.24 | 81.45 | 82.24 | 2,067,808 | +0.58(+0.71%) |
Aug 05, 2019 | 81.61 | 81.73 | 81.13 | 81.66 | 3,050,736 | +0.26(+0.33%) |
Aug 02, 2019 | 81.28 | 81.40 | 80.69 | 81.40 | 3,056,339 | +0.19(+0.23%) |
Aug 01, 2019 | 80.53 | 81.37 | 80.53 | 81.21 | 328,031 | +0.95(+1.18%) |
Jul 31, 2019 | 80.11 | 80.45 | 79.79 | 80.25 | 306,992 | +0.24(+0.30%) |
Jul 30, 2019 | 80.10 | 80.12 | 79.74 | 80.02 | 167,340 | -0.06(-0.07%) |
Jul 29, 2019 | 80.11 | 80.30 | 80.05 | 80.07 | 472,052 | -0.03(-0.04%) |
Jul 26, 2019 | 80.23 | 80.25 | 79.90 | 80.11 | 226,562 | +0.16(+0.20%) |
Jul 25, 2019 | 80.07 | 80.17 | 79.56 | 79.95 | 331,224 | -0.22(-0.28%) |
Jul 24, 2019 | 80.00 | 80.18 | 79.90 | 80.17 | 474,005 | +0.33(+0.41%) |
Jul 23, 2019 | 79.90 | 79.90 | 79.66 | 79.84 | 548,668 | +0.12(+0.14%) |
Jul 22, 2019 | 79.89 | 80.00 | 79.73 | 79.73 | 256,695 | +0.21(+0.26%) |
Jul 19, 2019 | 79.62 | 79.73 | 79.41 | 79.52 | 363,932 | -0.21(-0.27%) |
Jul 18, 2019 | 79.46 | 79.86 | 79.19 | 79.74 | 278,095 | +0.26(+0.33%) |
Jul 17, 2019 | 79.04 | 79.55 | 79.01 | 79.47 | 244,021 | +0.70(+0.89%) |
Jul 16, 2019 | 78.80 | 78.80 | 78.57 | 78.77 | 609,334 | -0.25(-0.31%) |
Jul 15, 2019 | 78.98 | 79.10 | 78.84 | 79.02 | 222,850 | +0.26(+0.32%) |
Jul 12, 2019 | 78.74 | 78.90 | 78.56 | 78.76 | 529,090 | -0.04(-0.05%) |
Jul 11, 2019 | 79.31 | 79.36 | 78.46 | 78.80 | 389,546 | -0.64(-0.81%) |
Jul 10, 2019 | 79.70 | 79.74 | 79.27 | 79.45 | 454,935 | -0.07(-0.08%) |
Jul 09, 2019 | 79.56 | 79.56 | 79.24 | 79.51 | 324,636 | -0.02(-0.02%) |
Jul 08, 2019 | 79.88 | 79.98 | 79.52 | 79.53 | 434,265 | -0.30(-0.38%) |
Jul 05, 2019 | 79.88 | 80.03 | 79.17 | 79.83 | 334,079 | -0.90(-1.11%) |
Jul 03, 2019 | 80.34 | 80.74 | 80.30 | 80.73 | 717,791 | +0.49(+0.62%) |
Jul 02, 2019 | 79.93 | 80.32 | 79.93 | 80.24 | 318,050 | +0.31(+0.39%) |
Jul 01, 2019 | 79.97 | 80.11 | 79.48 | 79.93 | 475,808 | +0.36(+0.45%) |
Jun 28, 2019 | 79.57 | 79.65 | 79.32 | 79.57 | 292,060 | +0.16(+0.20%) |
Jun 27, 2019 | 78.96 | 79.54 | 78.92 | 79.41 | 614,917 | +0.65(+0.82%) |
Jun 26, 2019 | 79.08 | 79.09 | 78.62 | 78.76 | 803,442 | -0.25(-0.32%) |
Jun 25, 2019 | 79.37 | 79.37 | 78.87 | 79.02 | 685,321 | -0.30(-0.37%) |
Jun 24, 2019 | 79.10 | 79.45 | 79.10 | 79.31 | 807,280 | +0.47(+0.59%) |
Jun 21, 2019 | 79.08 | 79.09 | 78.72 | 78.85 | 420,498 | -0.49(-0.62%) |
Jun 20, 2019 | 79.04 | 79.41 | 78.97 | 79.34 | 371,982 | +0.57(+0.72%) |
Jun 19, 2019 | 77.82 | 78.77 | 77.70 | 78.77 | 478,703 | +0.79(+1.01%) |
Jun 18, 2019 | 77.89 | 78.16 | 77.70 | 77.98 | 282,431 | +0.70(+0.90%) |
Jun 17, 2019 | 77.17 | 77.32 | 77.08 | 77.29 | 330,309 | +0.11(+0.14%) |
Jun 14, 2019 | 76.99 | 77.20 | 76.99 | 77.18 | 136,595 | +0.17(+0.22%) |
Jun 13, 2019 | 76.89 | 77.11 | 76.89 | 77.01 | 195,448 | +0.29(+0.37%) |
Jun 12, 2019 | 76.70 | 76.76 | 76.58 | 76.72 | 497,569 | -0.11(-0.14%) |
Jun 11, 2019 | 76.81 | 76.92 | 76.74 | 76.83 | 502,343 | +0.02(+0.03%) |
Jun 10, 2019 | 76.83 | 76.94 | 76.70 | 76.80 | 614,408 | -0.23(-0.30%) |
Jun 07, 2019 | 76.93 | 77.24 | 76.74 | 77.03 | 448,986 | +0.61(+0.80%) |
Jun 06, 2019 | 76.42 | 76.65 | 76.28 | 76.42 | 312,786 | +0.22(+0.29%) |
Jun 05, 2019 | 76.36 | 76.46 | 76.13 | 76.20 | 317,152 | -0.14(-0.18%) |
Jun 04, 2019 | 76.57 | 76.64 | 76.13 | 76.34 | 311,574 | -0.16(-0.20%) |