Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.09 | 82.60 | 81.97 | 82.12 | 435,334 | +0.24(+0.30%) |
Aug 29, 2019 | 81.60 | 81.94 | 81.33 | 81.88 | 322,063 | +0.87(+1.08%) |
Aug 28, 2019 | 80.23 | 81.04 | 80.08 | 81.01 | 397,426 | +0.73(+0.91%) |
Aug 27, 2019 | 81.29 | 81.42 | 80.20 | 80.28 | 672,984 | -0.62(-0.77%) |
Aug 26, 2019 | 80.77 | 80.98 | 80.46 | 80.90 | 857,400 | +0.60(+0.75%) |
Aug 23, 2019 | 81.93 | 82.25 | 79.88 | 80.30 | 649,424 | -1.93(-2.35%) |
Aug 22, 2019 | 82.23 | 82.46 | 81.82 | 82.23 | 313,901 | +0.22(+0.27%) |
Aug 21, 2019 | 81.90 | 82.08 | 81.70 | 82.01 | 400,994 | +0.78(+0.96%) |
Aug 20, 2019 | 81.84 | 81.87 | 81.16 | 81.23 | 361,326 | -0.74(-0.90%) |
Aug 19, 2019 | 81.78 | 82.24 | 81.42 | 81.97 | 623,138 | +0.90(+1.11%) |
Aug 16, 2019 | 80.18 | 81.23 | 80.18 | 81.07 | 467,299 | +1.20(+1.50%) |
Aug 15, 2019 | 79.96 | 80.24 | 79.33 | 79.87 | 518,149 | +0.13(+0.17%) |
Aug 14, 2019 | 80.83 | 80.83 | 79.69 | 79.74 | 920,192 | -2.17(-2.65%) |
Aug 13, 2019 | 80.79 | 82.45 | 80.67 | 81.91 | 519,920 | +0.97(+1.20%) |
Aug 12, 2019 | 81.58 | 81.62 | 80.71 | 80.93 | 385,152 | -0.95(-1.16%) |
Aug 09, 2019 | 82.36 | 82.56 | 81.56 | 81.88 | 273,604 | -0.75(-0.90%) |
Aug 08, 2019 | 81.72 | 82.65 | 81.59 | 82.63 | 400,405 | +1.27(+1.57%) |
Aug 07, 2019 | 80.80 | 81.61 | 80.09 | 81.35 | 1,281,831 | -0.15(-0.19%) |
Aug 06, 2019 | 81.28 | 81.65 | 80.46 | 81.50 | 410,363 | +0.65(+0.81%) |
Aug 05, 2019 | 81.85 | 82.04 | 80.22 | 80.85 | 774,491 | -1.95(-2.36%) |
Aug 02, 2019 | 83.02 | 83.19 | 82.59 | 82.80 | 342,065 | -0.41(-0.49%) |
Aug 01, 2019 | 84.08 | 84.65 | 82.95 | 83.21 | 482,507 | -0.86(-1.03%) |
Jul 31, 2019 | 84.70 | 84.97 | 83.52 | 84.08 | 443,705 | -0.66(-0.78%) |
Jul 30, 2019 | 84.43 | 84.74 | 84.24 | 84.74 | 521,327 | -0.06(-0.07%) |
Jul 29, 2019 | 84.92 | 85.06 | 84.66 | 84.80 | 246,622 | -0.11(-0.13%) |
Jul 26, 2019 | 84.65 | 85.00 | 84.41 | 84.91 | 248,796 | +0.33(+0.39%) |
Jul 25, 2019 | 84.75 | 84.90 | 84.38 | 84.58 | 325,511 | -0.42(-0.49%) |
Jul 24, 2019 | 84.22 | 85.06 | 84.22 | 85.00 | 260,937 | +0.66(+0.79%) |
Jul 23, 2019 | 84.04 | 84.41 | 83.90 | 84.34 | 270,781 | +0.47(+0.56%) |
Jul 22, 2019 | 84.25 | 84.46 | 83.65 | 83.87 | 395,898 | -0.24(-0.29%) |
Jul 19, 2019 | 84.56 | 84.67 | 84.11 | 84.11 | 271,577 | -0.30(-0.36%) |
Jul 18, 2019 | 84.00 | 84.52 | 83.75 | 84.41 | 401,561 | +0.38(+0.45%) |
Jul 17, 2019 | 84.56 | 84.57 | 83.99 | 84.04 | 319,366 | -0.53(-0.62%) |
Jul 16, 2019 | 84.57 | 84.80 | 84.46 | 84.56 | 462,624 | -0.13(-0.16%) |
Jul 15, 2019 | 85.08 | 85.08 | 84.48 | 84.70 | 1,022,033 | -0.10(-0.12%) |
Jul 12, 2019 | 84.34 | 84.85 | 84.30 | 84.80 | 380,351 | +0.58(+0.69%) |
Jul 11, 2019 | 84.22 | 84.31 | 83.77 | 84.22 | 574,404 | +0.07(+0.08%) |
Jul 10, 2019 | 84.28 | 84.50 | 84.06 | 84.15 | 545,017 | +0.11(+0.13%) |
Jul 09, 2019 | 83.89 | 84.09 | 83.80 | 84.04 | 466,775 | -0.14(-0.17%) |
Jul 08, 2019 | 84.28 | 84.54 | 84.00 | 84.19 | 362,793 | -0.25(-0.30%) |
Jul 05, 2019 | 84.07 | 84.49 | 83.71 | 84.44 | 494,373 | +0.08(+0.09%) |
Jul 03, 2019 | 83.80 | 84.43 | 83.80 | 84.36 | 306,404 | +0.67(+0.80%) |
Jul 02, 2019 | 83.58 | 83.78 | 83.32 | 83.69 | 434,341 | +0.07(+0.08%) |
Jul 01, 2019 | 84.05 | 84.35 | 83.23 | 83.63 | 374,081 | +0.15(+0.18%) |
Jun 28, 2019 | 82.85 | 83.49 | 82.85 | 83.47 | 633,919 | +0.76(+0.92%) |
Jun 27, 2019 | 82.39 | 82.77 | 82.38 | 82.71 | 508,117 | +0.48(+0.58%) |
Jun 26, 2019 | 82.63 | 82.76 | 82.19 | 82.23 | 395,564 | -0.28(-0.34%) |
Jun 25, 2019 | 82.95 | 83.01 | 82.48 | 82.51 | 369,905 | -0.41(-0.50%) |
Jun 24, 2019 | 83.36 | 83.38 | 82.90 | 82.92 | 558,037 | -0.41(-0.49%) |
Jun 21, 2019 | 83.16 | 83.47 | 82.85 | 83.33 | 444,041 | +0.29(+0.35%) |
Jun 20, 2019 | 82.90 | 83.17 | 82.37 | 83.04 | 675,516 | +0.72(+0.88%) |
Jun 19, 2019 | 82.22 | 82.63 | 82.14 | 82.32 | 422,869 | +0.18(+0.21%) |
Jun 18, 2019 | 81.96 | 82.47 | 81.87 | 82.14 | 947,299 | +0.58(+0.71%) |
Jun 17, 2019 | 81.89 | 82.14 | 81.54 | 81.56 | 417,862 | -0.27(-0.33%) |
Jun 14, 2019 | 81.90 | 82.05 | 81.56 | 81.83 | 831,604 | -0.04(-0.05%) |
Jun 13, 2019 | 81.67 | 81.95 | 81.54 | 81.87 | 657,304 | +0.52(+0.64%) |
Jun 12, 2019 | 81.21 | 81.51 | 81.21 | 81.35 | 300,068 | +0.06(+0.07%) |
Jun 11, 2019 | 81.53 | 81.85 | 81.14 | 81.29 | 275,760 | +0.17(+0.20%) |
Jun 10, 2019 | 81.52 | 81.72 | 81.01 | 81.12 | 385,627 | -0.02(-0.02%) |
Jun 07, 2019 | 81.40 | 81.81 | 81.14 | 81.14 | 278,966 | +0.01(+0.01%) |
Jun 06, 2019 | 80.77 | 81.41 | 80.56 | 81.13 | 700,163 | +0.42(+0.53%) |
Jun 05, 2019 | 80.60 | 80.88 | 80.07 | 80.71 | 370,551 | +0.33(+0.41%) |
Jun 04, 2019 | 79.47 | 80.43 | 79.39 | 80.38 | 1,096,097 | +1.47(+1.86%) |