Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.55 | 79.12 | 78.23 | 78.57 | 1,151,188 | +0.61(+0.78%) |
Aug 29, 2019 | 77.96 | 78.44 | 77.55 | 77.96 | 1,142,766 | +0.86(+1.12%) |
Aug 28, 2019 | 76.16 | 77.51 | 76.16 | 77.10 | 738,505 | +0.65(+0.85%) |
Aug 27, 2019 | 76.83 | 77.47 | 76.35 | 76.45 | 763,826 | +0.03(+0.03%) |
Aug 26, 2019 | 76.97 | 76.98 | 75.94 | 76.42 | 593,343 | +0.08(+0.10%) |
Aug 23, 2019 | 77.77 | 78.25 | 76.01 | 76.35 | 959,859 | -1.81(-2.32%) |
Aug 22, 2019 | 78.50 | 78.76 | 77.72 | 78.16 | 616,764 | -0.03(-0.03%) |
Aug 21, 2019 | 78.77 | 78.95 | 77.52 | 78.18 | 589,359 | +0.25(+0.32%) |
Aug 20, 2019 | 78.36 | 78.51 | 77.72 | 77.93 | 600,031 | -0.70(-0.89%) |
Aug 19, 2019 | 79.19 | 79.19 | 78.45 | 78.63 | 616,888 | +0.49(+0.62%) |
Aug 16, 2019 | 77.95 | 78.45 | 77.64 | 78.14 | 987,093 | +0.82(+1.06%) |
Aug 15, 2019 | 77.56 | 77.89 | 76.51 | 77.32 | 761,643 | -0.06(-0.08%) |
Aug 14, 2019 | 78.17 | 78.45 | 77.31 | 77.38 | 862,659 | -1.91(-2.41%) |
Aug 13, 2019 | 77.29 | 80.04 | 77.12 | 79.30 | 685,322 | +1.62(+2.08%) |
Aug 12, 2019 | 79.03 | 79.38 | 77.66 | 77.68 | 469,129 | -1.89(-2.37%) |
Aug 09, 2019 | 80.10 | 80.19 | 78.55 | 79.57 | 784,159 | -0.42(-0.52%) |
Aug 08, 2019 | 79.08 | 80.06 | 78.93 | 79.98 | 953,426 | +1.20(+1.52%) |
Aug 07, 2019 | 78.75 | 79.19 | 78.02 | 78.78 | 1,188,338 | -1.04(-1.30%) |
Aug 06, 2019 | 78.83 | 79.98 | 77.86 | 79.82 | 1,093,120 | +1.43(+1.82%) |
Aug 05, 2019 | 79.44 | 79.44 | 77.67 | 78.39 | 1,661,464 | -1.84(-2.30%) |
Aug 02, 2019 | 82.05 | 82.31 | 80.19 | 80.24 | 1,057,420 | -2.03(-2.46%) |
Aug 01, 2019 | 84.41 | 84.60 | 81.80 | 82.26 | 1,156,616 | -2.25(-2.67%) |
Jul 31, 2019 | 85.19 | 85.67 | 83.96 | 84.52 | 1,320,361 | -0.70(-0.83%) |
Jul 30, 2019 | 85.46 | 85.59 | 84.86 | 85.22 | 718,959 | -0.37(-0.43%) |
Jul 29, 2019 | 85.20 | 85.76 | 84.93 | 85.59 | 546,601 | +0.38(+0.45%) |
Jul 26, 2019 | 84.97 | 85.54 | 84.72 | 85.20 | 631,556 | +0.38(+0.45%) |
Jul 25, 2019 | 84.67 | 85.31 | 84.35 | 84.82 | 1,128,455 | +0.15(+0.17%) |
Jul 24, 2019 | 84.48 | 85.33 | 83.98 | 84.67 | 961,882 | +0.26(+0.31%) |
Jul 23, 2019 | 83.52 | 84.52 | 82.76 | 84.41 | 1,127,497 | +1.04(+1.25%) |
Jul 22, 2019 | 82.83 | 83.71 | 82.40 | 83.37 | 1,357,369 | +0.54(+0.65%) |
Jul 19, 2019 | 84.77 | 85.05 | 82.76 | 82.83 | 1,613,249 | -2.11(-2.49%) |
Jul 18, 2019 | 87.02 | 87.26 | 84.01 | 84.94 | 2,588,742 | -4.01(-4.51%) |
Jul 17, 2019 | 91.33 | 91.83 | 88.74 | 88.95 | 1,167,841 | -2.72(-2.97%) |
Jul 16, 2019 | 91.59 | 92.04 | 91.14 | 91.68 | 784,564 | +0.47(+0.52%) |
Jul 15, 2019 | 91.72 | 91.97 | 90.57 | 91.21 | 746,942 | -0.52(-0.57%) |
Jul 12, 2019 | 90.59 | 91.73 | 90.59 | 91.73 | 784,733 | +1.31(+1.45%) |
Jul 11, 2019 | 90.76 | 90.86 | 90.17 | 90.42 | 823,348 | -0.25(-0.28%) |
Jul 10, 2019 | 90.82 | 91.22 | 90.50 | 90.67 | 718,749 | +0.03(+0.03%) |
Jul 09, 2019 | 91.26 | 91.37 | 90.43 | 90.64 | 1,057,460 | -0.84(-0.92%) |
Jul 08, 2019 | 91.67 | 92.18 | 91.39 | 91.49 | 570,958 | -0.41(-0.45%) |
Jul 05, 2019 | 92.16 | 92.32 | 91.29 | 91.90 | 467,461 | -0.48(-0.52%) |
Jul 03, 2019 | 91.23 | 92.39 | 91.21 | 92.38 | 524,803 | +1.31(+1.43%) |
Jul 02, 2019 | 91.21 | 91.27 | 90.07 | 91.07 | 791,714 | +0.03(+0.04%) |
Jul 01, 2019 | 90.82 | 91.49 | 90.32 | 91.03 | 616,614 | +0.90(+0.99%) |
Jun 28, 2019 | 89.76 | 90.42 | 89.41 | 90.14 | 1,115,105 | +0.64(+0.72%) |
Jun 27, 2019 | 88.76 | 89.65 | 88.65 | 89.49 | 542,039 | +0.77(+0.87%) |
Jun 26, 2019 | 89.86 | 90.15 | 88.70 | 88.72 | 589,562 | -1.24(-1.37%) |
Jun 25, 2019 | 90.37 | 90.37 | 89.41 | 89.96 | 1,156,674 | -0.50(-0.56%) |
Jun 24, 2019 | 90.32 | 90.81 | 89.81 | 90.46 | 635,455 | -0.03(-0.03%) |
Jun 21, 2019 | 90.83 | 90.90 | 89.90 | 90.49 | 1,475,239 | +0.17(+0.18%) |
Jun 20, 2019 | 89.99 | 90.45 | 89.42 | 90.32 | 632,134 | +0.87(+0.97%) |
Jun 19, 2019 | 89.58 | 89.88 | 88.25 | 89.45 | 515,460 | -0.11(-0.13%) |
Jun 18, 2019 | 89.35 | 89.91 | 89.35 | 89.56 | 342,382 | +0.46(+0.52%) |
Jun 17, 2019 | 89.71 | 90.06 | 88.93 | 89.10 | 481,127 | -0.47(-0.52%) |
Jun 14, 2019 | 89.85 | 89.85 | 88.87 | 89.57 | 420,922 | +0.07(+0.08%) |
Jun 13, 2019 | 89.43 | 90.01 | 89.02 | 89.50 | 524,816 | +0.36(+0.40%) |
Jun 12, 2019 | 89.73 | 90.04 | 89.00 | 89.15 | 577,802 | -0.40(-0.45%) |
Jun 11, 2019 | 89.22 | 89.60 | 88.94 | 89.55 | 512,300 | +0.81(+0.91%) |
Jun 10, 2019 | 89.26 | 89.90 | 88.22 | 88.74 | 494,070 | -0.28(-0.31%) |
Jun 07, 2019 | 88.03 | 89.76 | 87.77 | 89.02 | 1,023,176 | +1.43(+1.63%) |
Jun 06, 2019 | 87.66 | 88.08 | 87.31 | 87.59 | 646,130 | +0.17(+0.19%) |
Jun 05, 2019 | 87.66 | 87.70 | 86.56 | 87.42 | 828,082 | +0.29(+0.34%) |
Jun 04, 2019 | 86.20 | 87.17 | 85.97 | 87.13 | 628,292 | +1.43(+1.67%) |