Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 84.62 | 86.08 | 84.50 | 85.54 | 259,400 | +1.34(+1.59%) |
Aug 29, 2019 | 81.79 | 84.38 | 80.91 | 84.20 | 232,379 | +3.32(+4.10%) |
Aug 28, 2019 | 78.60 | 81.40 | 75.72 | 80.88 | 273,735 | +2.17(+2.76%) |
Aug 27, 2019 | 79.97 | 80.97 | 78.58 | 78.71 | 266,454 | -0.79(-0.99%) |
Aug 26, 2019 | 80.50 | 80.50 | 77.95 | 79.50 | 202,023 | -0.15(-0.19%) |
Aug 23, 2019 | 81.55 | 82.31 | 78.02 | 79.65 | 239,400 | -2.24(-2.74%) |
Aug 22, 2019 | 84.18 | 84.43 | 81.86 | 81.89 | 139,347 | -2.03(-2.42%) |
Aug 21, 2019 | 83.00 | 84.20 | 83.00 | 83.92 | 176,528 | +1.38(+1.67%) |
Aug 20, 2019 | 82.45 | 83.26 | 82.44 | 82.54 | 153,277 | +0.05(+0.06%) |
Aug 19, 2019 | 82.43 | 83.58 | 81.87 | 82.49 | 245,227 | +1.20(+1.48%) |
Aug 16, 2019 | 79.51 | 81.80 | 78.83 | 81.29 | 228,000 | +2.35(+2.98%) |
Aug 15, 2019 | 79.17 | 79.17 | 77.73 | 78.94 | 241,098 | -0.23(-0.29%) |
Aug 14, 2019 | 79.64 | 79.86 | 78.14 | 79.17 | 298,243 | -1.77(-2.19%) |
Aug 13, 2019 | 80.13 | 81.81 | 79.50 | 80.94 | 213,312 | +0.79(+0.99%) |
Aug 12, 2019 | 79.65 | 80.47 | 79.36 | 80.15 | 150,473 | +0.22(+0.28%) |
Aug 09, 2019 | 80.24 | 81.81 | 79.05 | 79.93 | 263,600 | -0.93(-1.15%) |
Aug 08, 2019 | 77.64 | 80.96 | 77.64 | 80.86 | 220,492 | +3.60(+4.66%) |
Aug 07, 2019 | 77.46 | 77.86 | 76.01 | 77.26 | 214,090 | -1.13(-1.44%) |
Aug 06, 2019 | 76.36 | 78.58 | 75.58 | 78.39 | 280,503 | +2.29(+3.01%) |
Aug 05, 2019 | 75.51 | 77.68 | 75.12 | 76.10 | 436,300 | -1.00(-1.30%) |
Aug 02, 2019 | 74.95 | 77.65 | 74.22 | 77.10 | 292,400 | +1.82(+2.42%) |
Aug 01, 2019 | 78.69 | 78.69 | 74.50 | 75.28 | 469,766 | -1.02(-1.34%) |
Jul 31, 2019 | 74.07 | 77.80 | 71.52 | 76.30 | 808,807 | +6.67(+9.58%) |
Jul 30, 2019 | 68.20 | 70.14 | 68.17 | 69.63 | 275,022 | +0.76(+1.10%) |
Jul 29, 2019 | 68.25 | 69.06 | 67.67 | 68.87 | 184,038 | +0.37(+0.54%) |
Jul 26, 2019 | 66.88 | 68.66 | 66.58 | 68.50 | 124,200 | +1.72(+2.58%) |
Jul 25, 2019 | 68.04 | 69.42 | 66.41 | 66.78 | 194,639 | -1.09(-1.61%) |
Jul 24, 2019 | 66.13 | 68.10 | 65.69 | 67.87 | 212,914 | +1.41(+2.12%) |
Jul 23, 2019 | 65.91 | 66.57 | 65.64 | 66.46 | 99,076 | +0.80(+1.22%) |
Jul 22, 2019 | 65.47 | 66.38 | 64.98 | 65.66 | 129,549 | +0.43(+0.66%) |
Jul 19, 2019 | 64.65 | 65.85 | 63.84 | 65.23 | 157,000 | +0.81(+1.26%) |
Jul 18, 2019 | 64.41 | 64.69 | 63.61 | 64.42 | 206,187 | -0.14(-0.22%) |
Jul 17, 2019 | 65.65 | 65.65 | 64.33 | 64.56 | 168,194 | -1.58(-2.39%) |
Jul 16, 2019 | 65.63 | 68.08 | 65.55 | 66.14 | 241,230 | +0.97(+1.49%) |
Jul 15, 2019 | 65.15 | 65.47 | 64.42 | 65.17 | 155,397 | -0.27(-0.41%) |
Jul 12, 2019 | 62.98 | 65.93 | 62.98 | 65.44 | 140,600 | +2.59(+4.12%) |
Jul 11, 2019 | 62.16 | 63.00 | 61.13 | 62.85 | 122,999 | +0.54(+0.87%) |
Jul 10, 2019 | 64.23 | 64.23 | 61.68 | 62.31 | 122,082 | -1.62(-2.53%) |
Jul 09, 2019 | 63.94 | 64.23 | 63.54 | 63.93 | 71,181 | -0.30(-0.47%) |
Jul 08, 2019 | 64.44 | 64.44 | 63.73 | 64.23 | 120,620 | -0.31(-0.48%) |
Jul 05, 2019 | 64.22 | 64.88 | 63.72 | 64.54 | 107,400 | -0.10(-0.15%) |
Jul 03, 2019 | 64.15 | 64.92 | 63.80 | 64.64 | 47,300 | +0.57(+0.89%) |
Jul 02, 2019 | 64.56 | 65.33 | 63.80 | 64.07 | 103,143 | -0.57(-0.88%) |
Jul 01, 2019 | 65.88 | 66.25 | 63.83 | 64.64 | 174,775 | -0.03(-0.05%) |
Jun 28, 2019 | 62.81 | 65.09 | 62.81 | 64.67 | 645,500 | +1.99(+3.17%) |
Jun 27, 2019 | 60.24 | 62.72 | 59.74 | 62.68 | 161,388 | +2.53(+4.21%) |
Jun 26, 2019 | 59.26 | 60.36 | 59.24 | 60.15 | 159,101 | +0.95(+1.60%) |
Jun 25, 2019 | 59.92 | 60.04 | 58.96 | 59.20 | 149,687 | -0.55(-0.92%) |
Jun 24, 2019 | 61.61 | 61.61 | 59.63 | 59.75 | 126,664 | -1.63(-2.66%) |
Jun 21, 2019 | 62.59 | 62.60 | 61.11 | 61.38 | 245,100 | -1.44(-2.29%) |
Jun 20, 2019 | 61.90 | 63.08 | 61.90 | 62.82 | 93,757 | +1.55(+2.53%) |
Jun 19, 2019 | 61.51 | 62.86 | 60.94 | 61.27 | 97,352 | -0.41(-0.66%) |
Jun 18, 2019 | 61.04 | 62.33 | 60.77 | 61.68 | 67,347 | +0.89(+1.46%) |
Jun 17, 2019 | 62.07 | 62.08 | 60.71 | 60.79 | 166,011 | -1.41(-2.27%) |
Jun 14, 2019 | 61.48 | 62.76 | 60.55 | 62.20 | 140,500 | +0.40(+0.65%) |
Jun 13, 2019 | 60.92 | 62.41 | 60.50 | 61.80 | 143,176 | +1.08(+1.78%) |
Jun 12, 2019 | 59.25 | 60.92 | 59.13 | 60.72 | 281,907 | +1.09(+1.83%) |
Jun 11, 2019 | 60.99 | 61.42 | 58.63 | 59.63 | 319,539 | -0.85(-1.41%) |
Jun 10, 2019 | 58.83 | 60.52 | 58.77 | 60.48 | 203,400 | +1.98(+3.38%) |
Jun 07, 2019 | 58.43 | 59.19 | 58.36 | 58.50 | 119,600 | +0.18(+0.31%) |
Jun 06, 2019 | 58.57 | 58.57 | 56.92 | 58.32 | 124,117 | -0.22(-0.38%) |
Jun 05, 2019 | 59.56 | 59.62 | 58.18 | 58.54 | 156,653 | -1.03(-1.73%) |
Jun 04, 2019 | 58.51 | 59.60 | 56.35 | 59.57 | 164,360 | +1.81(+3.13%) |