Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 79.24 | 79.59 | 78.62 | 79.00 | 2,060,302 | +0.36(+0.46%) |
Aug 29, 2019 | 78.09 | 79.00 | 78.02 | 78.63 | 2,041,261 | +1.49(+1.93%) |
Aug 28, 2019 | 75.48 | 77.39 | 75.40 | 77.15 | 1,993,933 | +1.35(+1.78%) |
Aug 27, 2019 | 77.36 | 77.55 | 75.36 | 75.80 | 2,113,806 | -1.07(-1.39%) |
Aug 26, 2019 | 76.20 | 76.90 | 75.83 | 76.86 | 1,566,787 | +1.07(+1.41%) |
Aug 23, 2019 | 77.63 | 78.33 | 75.40 | 75.80 | 2,382,012 | -2.39(-3.06%) |
Aug 22, 2019 | 78.65 | 79.16 | 77.74 | 78.19 | 2,274,846 | -0.26(-0.34%) |
Aug 21, 2019 | 78.76 | 78.96 | 78.23 | 78.45 | 1,177,066 | +0.73(+0.94%) |
Aug 20, 2019 | 78.92 | 79.03 | 77.62 | 77.72 | 2,015,400 | -1.60(-2.01%) |
Aug 19, 2019 | 79.21 | 79.75 | 78.66 | 79.32 | 2,265,834 | +1.34(+1.72%) |
Aug 16, 2019 | 77.07 | 78.22 | 76.87 | 77.98 | 1,994,622 | +1.67(+2.19%) |
Aug 15, 2019 | 76.55 | 77.59 | 75.94 | 76.31 | 2,322,515 | +0.20(+0.26%) |
Aug 14, 2019 | 77.71 | 78.22 | 76.06 | 76.11 | 3,314,205 | -3.43(-4.31%) |
Aug 13, 2019 | 77.99 | 80.21 | 77.82 | 79.54 | 3,373,855 | +1.39(+1.77%) |
Aug 12, 2019 | 79.03 | 79.43 | 77.80 | 78.15 | 1,878,526 | -1.84(-2.30%) |
Aug 09, 2019 | 80.59 | 80.80 | 79.54 | 79.99 | 2,193,745 | -0.96(-1.18%) |
Aug 08, 2019 | 80.62 | 81.60 | 80.20 | 80.95 | 2,848,389 | +0.74(+0.92%) |
Aug 07, 2019 | 78.92 | 80.43 | 77.85 | 80.21 | 3,097,076 | -0.32(-0.40%) |
Aug 06, 2019 | 79.48 | 80.64 | 78.33 | 80.53 | 3,081,218 | +1.53(+1.94%) |
Aug 05, 2019 | 80.42 | 80.78 | 78.30 | 79.00 | 3,496,767 | -2.95(-3.59%) |
Aug 02, 2019 | 82.72 | 82.72 | 80.51 | 81.94 | 3,072,471 | -0.96(-1.16%) |
Aug 01, 2019 | 83.92 | 85.03 | 82.69 | 82.90 | 3,873,263 | -1.02(-1.21%) |
Jul 31, 2019 | 82.90 | 84.81 | 82.57 | 83.92 | 5,619,612 | +1.10(+1.33%) |
Jul 30, 2019 | 83.06 | 83.54 | 81.08 | 82.82 | 13,508,283 | -5.18(-5.89%) |
Jul 29, 2019 | 89.01 | 89.24 | 87.70 | 88.00 | 2,668,891 | -1.05(-1.18%) |
Jul 26, 2019 | 87.16 | 89.55 | 86.80 | 89.06 | 3,547,552 | +1.98(+2.27%) |
Jul 25, 2019 | 87.94 | 87.96 | 86.76 | 87.08 | 2,673,672 | -0.93(-1.05%) |
Jul 24, 2019 | 85.59 | 88.19 | 85.12 | 88.00 | 4,344,629 | +2.34(+2.73%) |
Jul 23, 2019 | 83.47 | 85.81 | 83.36 | 85.66 | 2,506,203 | +2.38(+2.86%) |
Jul 22, 2019 | 82.19 | 83.73 | 82.03 | 83.28 | 3,212,681 | +0.97(+1.18%) |
Jul 19, 2019 | 83.56 | 83.66 | 81.93 | 82.31 | 4,535,100 | +1.72(+2.13%) |
Jul 18, 2019 | 80.17 | 80.98 | 79.76 | 80.59 | 3,174,202 | +0.52(+0.65%) |
Jul 17, 2019 | 81.31 | 81.58 | 80.04 | 80.08 | 2,064,977 | -1.58(-1.93%) |
Jul 16, 2019 | 81.86 | 82.19 | 81.30 | 81.66 | 2,500,337 | +0.16(+0.20%) |
Jul 15, 2019 | 82.97 | 82.97 | 81.17 | 81.49 | 2,318,014 | -1.20(-1.45%) |
Jul 12, 2019 | 82.73 | 82.96 | 82.24 | 82.69 | 1,651,750 | +0.33(+0.40%) |
Jul 11, 2019 | 82.27 | 82.82 | 81.88 | 82.37 | 1,643,149 | +0.50(+0.61%) |
Jul 10, 2019 | 83.74 | 84.13 | 81.72 | 81.87 | 2,748,353 | -1.93(-2.31%) |
Jul 09, 2019 | 82.65 | 83.95 | 82.64 | 83.80 | 2,183,353 | +0.44(+0.53%) |
Jul 08, 2019 | 83.60 | 83.95 | 83.06 | 83.36 | 1,552,583 | -0.67(-0.80%) |
Jul 05, 2019 | 84.44 | 84.56 | 83.49 | 84.03 | 1,219,154 | -0.41(-0.48%) |
Jul 03, 2019 | 83.34 | 84.44 | 83.13 | 84.44 | 1,428,294 | +1.72(+2.07%) |
Jul 02, 2019 | 83.36 | 83.51 | 82.29 | 82.72 | 1,803,855 | -0.85(-1.02%) |
Jul 01, 2019 | 83.81 | 84.29 | 82.84 | 83.57 | 1,909,050 | +1.18(+1.43%) |
Jun 28, 2019 | 81.91 | 82.71 | 81.12 | 82.39 | 3,476,077 | +1.28(+1.58%) |
Jun 27, 2019 | 81.35 | 82.07 | 80.80 | 81.11 | 1,585,470 | -0.05(-0.06%) |
Jun 26, 2019 | 80.81 | 81.46 | 80.49 | 81.16 | 1,716,971 | +0.51(+0.63%) |
Jun 25, 2019 | 80.42 | 81.47 | 79.97 | 80.65 | 2,047,520 | +0.09(+0.11%) |
Jun 24, 2019 | 82.63 | 82.79 | 79.90 | 80.56 | 3,345,982 | -2.54(-3.06%) |
Jun 21, 2019 | 83.29 | 83.86 | 82.48 | 83.10 | 3,519,028 | -0.10(-0.12%) |
Jun 20, 2019 | 83.14 | 83.48 | 82.17 | 83.20 | 1,503,675 | +1.04(+1.27%) |
Jun 19, 2019 | 83.01 | 83.57 | 81.92 | 82.16 | 1,889,344 | -0.74(-0.89%) |
Jun 18, 2019 | 81.72 | 83.42 | 81.63 | 82.89 | 2,429,053 | +1.22(+1.49%) |
Jun 17, 2019 | 82.24 | 82.67 | 81.48 | 81.68 | 1,560,362 | -0.56(-0.68%) |
Jun 14, 2019 | 82.63 | 82.63 | 81.34 | 82.24 | 1,442,721 | -0.18(-0.22%) |
Jun 13, 2019 | 82.27 | 83.03 | 82.17 | 82.42 | 1,446,369 | +0.20(+0.24%) |
Jun 12, 2019 | 82.97 | 83.27 | 81.73 | 82.22 | 1,113,452 | -0.72(-0.86%) |
Jun 11, 2019 | 82.91 | 83.75 | 82.61 | 82.94 | 1,315,451 | +0.83(+1.01%) |
Jun 10, 2019 | 82.56 | 83.30 | 82.05 | 82.11 | 1,544,953 | +0.15(+0.19%) |
Jun 07, 2019 | 81.87 | 82.58 | 81.76 | 81.96 | 1,427,412 | -0.09(-0.11%) |
Jun 06, 2019 | 81.54 | 82.33 | 81.37 | 82.05 | 1,623,630 | +0.42(+0.51%) |
Jun 05, 2019 | 81.72 | 81.90 | 80.37 | 81.63 | 1,835,555 | -0.02(-0.02%) |
Jun 04, 2019 | 80.24 | 81.67 | 79.90 | 81.65 | 2,254,776 | +2.58(+3.26%) |