Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.13 | 82.62 | 81.10 | 82.19 | 481,307 | +0.54(+0.66%) |
Aug 29, 2019 | 80.69 | 82.12 | 80.69 | 81.66 | 450,623 | +1.76(+2.20%) |
Aug 28, 2019 | 79.35 | 80.44 | 78.56 | 79.90 | 360,008 | +0.38(+0.48%) |
Aug 27, 2019 | 80.22 | 80.69 | 79.11 | 79.52 | 632,755 | -0.22(-0.28%) |
Aug 26, 2019 | 80.48 | 80.75 | 78.97 | 79.74 | 638,092 | -0.12(-0.15%) |
Aug 23, 2019 | 78.63 | 81.63 | 78.62 | 79.86 | 815,425 | +1.27(+1.61%) |
Aug 22, 2019 | 77.61 | 78.84 | 77.41 | 78.59 | 433,930 | +0.74(+0.95%) |
Aug 21, 2019 | 78.37 | 78.37 | 77.24 | 77.85 | 432,982 | +0.35(+0.45%) |
Aug 20, 2019 | 78.42 | 78.99 | 77.45 | 77.50 | 296,336 | -0.96(-1.22%) |
Aug 19, 2019 | 80.06 | 80.06 | 78.42 | 78.46 | 509,715 | -0.85(-1.07%) |
Aug 16, 2019 | 78.58 | 79.89 | 78.38 | 79.30 | 372,119 | +0.79(+1.01%) |
Aug 15, 2019 | 80.54 | 81.08 | 78.39 | 78.51 | 444,210 | -1.86(-2.31%) |
Aug 14, 2019 | 81.04 | 81.56 | 80.12 | 80.37 | 319,391 | -1.67(-2.04%) |
Aug 13, 2019 | 81.90 | 83.21 | 81.35 | 82.04 | 437,467 | +0.27(+0.33%) |
Aug 12, 2019 | 82.04 | 82.35 | 80.86 | 81.77 | 329,260 | -0.56(-0.68%) |
Aug 09, 2019 | 84.75 | 84.75 | 82.31 | 82.32 | 449,759 | -2.61(-3.07%) |
Aug 08, 2019 | 83.14 | 85.84 | 83.14 | 84.93 | 533,514 | +2.19(+2.64%) |
Aug 07, 2019 | 81.58 | 83.01 | 81.01 | 82.74 | 412,505 | +0.37(+0.45%) |
Aug 06, 2019 | 80.75 | 82.47 | 80.12 | 82.37 | 468,894 | +1.62(+2.01%) |
Aug 05, 2019 | 78.89 | 81.41 | 78.17 | 80.75 | 591,010 | +0.74(+0.93%) |
Aug 02, 2019 | 79.02 | 80.40 | 78.44 | 80.01 | 421,899 | +0.63(+0.80%) |
Aug 01, 2019 | 80.16 | 81.43 | 78.21 | 79.37 | 821,360 | -1.44(-1.79%) |
Jul 31, 2019 | 81.40 | 84.93 | 80.58 | 80.82 | 1,807,097 | -7.31(-8.30%) |
Jul 30, 2019 | 85.25 | 88.41 | 84.78 | 88.13 | 584,015 | +2.70(+3.17%) |
Jul 29, 2019 | 86.35 | 86.53 | 84.27 | 85.43 | 392,935 | -1.67(-1.92%) |
Jul 26, 2019 | 86.64 | 87.84 | 86.29 | 87.10 | 313,633 | +0.68(+0.79%) |
Jul 25, 2019 | 88.24 | 89.14 | 86.30 | 86.41 | 395,088 | -1.66(-1.88%) |
Jul 24, 2019 | 85.23 | 88.27 | 85.23 | 88.07 | 576,007 | +2.52(+2.94%) |
Jul 23, 2019 | 83.40 | 85.57 | 83.40 | 85.55 | 493,216 | +2.34(+2.82%) |
Jul 22, 2019 | 84.28 | 85.23 | 83.19 | 83.21 | 506,803 | -0.76(-0.91%) |
Jul 19, 2019 | 83.62 | 85.56 | 83.56 | 83.97 | 393,014 | +0.48(+0.57%) |
Jul 18, 2019 | 83.06 | 83.92 | 81.39 | 83.49 | 645,611 | -0.88(-1.04%) |
Jul 17, 2019 | 84.58 | 85.06 | 82.75 | 84.37 | 375,076 | -0.25(-0.30%) |
Jul 16, 2019 | 84.80 | 85.97 | 84.58 | 84.63 | 576,083 | +0.18(+0.21%) |
Jul 15, 2019 | 83.91 | 84.88 | 82.51 | 84.45 | 469,564 | +1.11(+1.34%) |
Jul 12, 2019 | 81.85 | 83.59 | 81.65 | 83.34 | 922,872 | +1.34(+1.63%) |
Jul 11, 2019 | 81.82 | 82.49 | 80.96 | 82.00 | 748,161 | -0.97(-1.17%) |
Jul 10, 2019 | 85.18 | 85.56 | 82.84 | 82.97 | 600,994 | -1.90(-2.24%) |
Jul 09, 2019 | 85.33 | 85.82 | 84.74 | 84.87 | 325,776 | -0.60(-0.70%) |
Jul 08, 2019 | 86.78 | 86.78 | 85.07 | 85.47 | 313,943 | -1.81(-2.07%) |
Jul 05, 2019 | 86.76 | 87.79 | 86.68 | 87.27 | 276,349 | -0.02(-0.02%) |
Jul 03, 2019 | 86.26 | 87.58 | 85.91 | 87.29 | 289,050 | +1.27(+1.48%) |
Jul 02, 2019 | 86.01 | 86.03 | 84.61 | 86.02 | 480,581 | +0.02(+0.02%) |
Jul 01, 2019 | 88.91 | 90.32 | 85.96 | 86.00 | 681,093 | -4.50(-4.97%) |
Jun 28, 2019 | 87.08 | 90.86 | 86.71 | 90.50 | 842,978 | +3.67(+4.23%) |
Jun 27, 2019 | 86.79 | 87.53 | 85.89 | 86.83 | 1,246,285 | +0.21(+0.25%) |
Jun 26, 2019 | 85.04 | 86.95 | 84.76 | 86.62 | 450,725 | +1.65(+1.94%) |
Jun 25, 2019 | 85.01 | 85.83 | 84.66 | 84.97 | 388,898 | -0.05(-0.06%) |
Jun 24, 2019 | 86.85 | 86.85 | 84.93 | 85.02 | 414,322 | -1.60(-1.85%) |
Jun 21, 2019 | 85.83 | 86.96 | 85.83 | 86.62 | 808,153 | +0.32(+0.37%) |
Jun 20, 2019 | 86.75 | 87.26 | 85.97 | 86.30 | 384,993 | +0.72(+0.84%) |
Jun 19, 2019 | 86.29 | 86.31 | 84.36 | 85.57 | 349,844 | -0.77(-0.89%) |
Jun 18, 2019 | 86.62 | 87.82 | 86.32 | 86.34 | 267,989 | +0.45(+0.52%) |
Jun 17, 2019 | 85.32 | 86.48 | 85.09 | 85.89 | 356,324 | +0.31(+0.36%) |
Jun 14, 2019 | 85.72 | 85.82 | 84.05 | 85.58 | 495,802 | -0.46(-0.53%) |
Jun 13, 2019 | 84.00 | 86.09 | 83.52 | 86.04 | 659,605 | +2.49(+2.98%) |
Jun 12, 2019 | 84.81 | 85.45 | 83.16 | 83.55 | 665,524 | -1.76(-2.06%) |
Jun 11, 2019 | 88.68 | 89.70 | 84.31 | 85.31 | 536,643 | -2.74(-3.11%) |
Jun 10, 2019 | 87.87 | 88.91 | 87.46 | 88.05 | 627,999 | +0.61(+0.70%) |
Jun 07, 2019 | 88.11 | 88.20 | 86.68 | 87.44 | 438,069 | -0.02(-0.02%) |
Jun 06, 2019 | 88.45 | 88.77 | 86.85 | 87.45 | 311,561 | -0.79(-0.90%) |
Jun 05, 2019 | 88.63 | 89.08 | 87.49 | 88.24 | 392,157 | -0.45(-0.51%) |
Jun 04, 2019 | 85.38 | 88.72 | 85.38 | 88.69 | 391,475 | +4.05(+4.78%) |