Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.20 | 87.89 | 86.37 | 87.79 | 675,017 | +0.33(+0.38%) |
Aug 29, 2019 | 88.27 | 88.53 | 86.73 | 87.46 | 658,063 | -0.70(-0.80%) |
Aug 28, 2019 | 88.98 | 88.98 | 86.86 | 88.16 | 633,638 | -0.24(-0.27%) |
Aug 27, 2019 | 87.24 | 89.12 | 86.93 | 88.40 | 767,255 | +1.56(+1.80%) |
Aug 26, 2019 | 87.20 | 87.53 | 86.07 | 86.84 | 672,529 | +0.07(+0.08%) |
Aug 23, 2019 | 85.42 | 87.20 | 85.20 | 86.77 | 747,102 | +2.09(+2.46%) |
Aug 22, 2019 | 85.31 | 85.92 | 84.33 | 84.68 | 370,731 | -0.61(-0.72%) |
Aug 21, 2019 | 84.78 | 85.61 | 84.69 | 85.29 | 494,705 | +0.43(+0.51%) |
Aug 20, 2019 | 83.67 | 85.11 | 83.39 | 84.86 | 647,906 | +1.65(+1.98%) |
Aug 19, 2019 | 82.20 | 84.41 | 81.80 | 83.21 | 688,345 | -0.19(-0.23%) |
Aug 16, 2019 | 82.70 | 83.63 | 81.85 | 83.40 | 981,490 | +0.46(+0.55%) |
Aug 15, 2019 | 82.82 | 83.85 | 82.75 | 82.95 | 1,008,265 | -0.21(-0.25%) |
Aug 14, 2019 | 85.04 | 85.14 | 83.12 | 83.15 | 776,192 | -0.71(-0.85%) |
Aug 13, 2019 | 85.94 | 86.57 | 81.26 | 83.86 | 949,767 | -0.77(-0.91%) |
Aug 12, 2019 | 84.28 | 86.74 | 84.28 | 84.64 | 659,853 | +0.37(+0.44%) |
Aug 09, 2019 | 85.17 | 85.77 | 84.24 | 84.27 | 650,989 | -0.94(-1.11%) |
Aug 08, 2019 | 82.48 | 85.61 | 81.01 | 85.21 | 1,067,656 | +2.27(+2.73%) |
Aug 07, 2019 | 82.80 | 84.58 | 82.62 | 82.95 | 925,819 | +1.76(+2.17%) |
Aug 06, 2019 | 81.43 | 81.72 | 80.35 | 81.18 | 849,395 | -0.32(-0.40%) |
Aug 05, 2019 | 81.75 | 83.41 | 81.31 | 81.51 | 695,657 | +1.02(+1.26%) |
Aug 02, 2019 | 80.54 | 80.91 | 79.79 | 80.49 | 527,510 | -0.38(-0.47%) |
Aug 01, 2019 | 77.20 | 81.31 | 76.81 | 80.87 | 1,054,349 | +2.81(+3.60%) |
Jul 31, 2019 | 80.44 | 81.37 | 78.02 | 78.05 | 861,451 | -2.39(-2.97%) |
Jul 30, 2019 | 81.05 | 81.61 | 80.18 | 80.45 | 398,310 | -0.41(-0.51%) |
Jul 29, 2019 | 80.54 | 80.88 | 79.75 | 80.86 | 299,445 | +0.56(+0.69%) |
Jul 26, 2019 | 80.29 | 80.80 | 80.01 | 80.30 | 317,151 | +0.04(+0.06%) |
Jul 25, 2019 | 80.19 | 80.99 | 79.98 | 80.26 | 417,249 | -0.46(-0.57%) |
Jul 24, 2019 | 80.84 | 81.11 | 80.09 | 80.72 | 521,876 | +0.30(+0.37%) |
Jul 23, 2019 | 80.56 | 81.15 | 79.90 | 80.42 | 673,145 | -0.76(-0.93%) |
Jul 22, 2019 | 81.35 | 81.59 | 80.45 | 81.17 | 573,083 | +0.07(+0.09%) |
Jul 19, 2019 | 80.06 | 81.53 | 80.01 | 81.10 | 810,177 | +0.58(+0.71%) |
Jul 18, 2019 | 78.73 | 80.99 | 78.48 | 80.53 | 876,699 | +1.80(+2.28%) |
Jul 17, 2019 | 76.79 | 79.13 | 76.36 | 78.73 | 963,889 | +2.43(+3.18%) |
Jul 16, 2019 | 77.30 | 77.30 | 75.92 | 76.30 | 545,539 | -0.92(-1.19%) |
Jul 15, 2019 | 77.13 | 77.37 | 76.64 | 77.22 | 284,899 | +0.10(+0.13%) |
Jul 12, 2019 | 77.17 | 77.43 | 76.72 | 77.12 | 369,769 | +0.37(+0.48%) |
Jul 11, 2019 | 77.22 | 77.31 | 76.41 | 76.75 | 349,079 | -0.43(-0.56%) |
Jul 10, 2019 | 77.64 | 78.16 | 76.54 | 77.18 | 514,820 | +0.58(+0.76%) |
Jul 09, 2019 | 75.00 | 76.76 | 75.00 | 76.60 | 565,275 | +1.45(+1.93%) |
Jul 08, 2019 | 75.93 | 76.27 | 75.02 | 75.15 | 492,577 | -0.05(-0.07%) |
Jul 05, 2019 | 74.07 | 75.42 | 73.52 | 75.21 | 575,789 | -0.61(-0.81%) |
Jul 03, 2019 | 76.83 | 76.94 | 75.40 | 75.82 | 390,349 | -0.71(-0.93%) |
Jul 02, 2019 | 75.38 | 76.69 | 74.31 | 76.53 | 613,511 | +1.54(+2.05%) |
Jul 01, 2019 | 74.65 | 75.56 | 74.39 | 74.99 | 579,348 | -1.31(-1.72%) |
Jun 28, 2019 | 75.48 | 76.46 | 74.83 | 76.30 | 451,309 | +1.23(+1.64%) |
Jun 27, 2019 | 75.24 | 75.77 | 74.23 | 75.07 | 479,113 | -0.40(-0.52%) |
Jun 26, 2019 | 75.40 | 76.37 | 75.15 | 75.47 | 878,367 | -0.67(-0.89%) |
Jun 25, 2019 | 77.94 | 78.04 | 74.99 | 76.14 | 853,274 | -1.45(-1.87%) |
Jun 24, 2019 | 75.60 | 77.74 | 75.22 | 77.59 | 1,020,009 | +2.36(+3.14%) |
Jun 21, 2019 | 74.43 | 75.41 | 73.39 | 75.22 | 793,935 | +0.79(+1.06%) |
Jun 20, 2019 | 74.18 | 76.22 | 73.85 | 74.43 | 1,192,487 | +2.06(+2.84%) |
Jun 19, 2019 | 71.25 | 72.54 | 70.84 | 72.37 | 470,224 | +0.54(+0.75%) |
Jun 18, 2019 | 71.44 | 72.20 | 70.89 | 71.83 | 607,968 | +1.05(+1.49%) |
Jun 17, 2019 | 70.22 | 71.27 | 70.12 | 70.78 | 535,689 | +0.55(+0.78%) |
Jun 14, 2019 | 70.76 | 71.09 | 69.65 | 70.23 | 514,495 | -0.10(-0.14%) |
Jun 13, 2019 | 69.35 | 70.38 | 69.31 | 70.33 | 519,115 | +1.05(+1.52%) |
Jun 12, 2019 | 69.65 | 70.11 | 69.22 | 69.28 | 408,879 | +0.49(+0.71%) |
Jun 11, 2019 | 68.38 | 69.04 | 67.93 | 68.79 | 487,544 | +0.20(+0.29%) |
Jun 10, 2019 | 68.08 | 68.79 | 67.74 | 68.60 | 453,031 | -0.46(-0.67%) |
Jun 07, 2019 | 70.42 | 70.48 | 69.03 | 69.06 | 483,107 | -0.81(-1.16%) |
Jun 06, 2019 | 69.85 | 70.32 | 69.36 | 69.87 | 403,637 | +0.23(+0.33%) |
Jun 05, 2019 | 69.82 | 70.38 | 69.14 | 69.64 | 702,786 | +0.45(+0.64%) |
Jun 04, 2019 | 69.19 | 69.48 | 68.11 | 69.19 | 625,915 | -0.38(-0.55%) |