Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.39 | 87.75 | 86.11 | 87.19 | 109,700 | +0.32(+0.37%) |
Aug 29, 2019 | 84.73 | 87.26 | 84.04 | 86.87 | 105,166 | +3.26(+3.90%) |
Aug 28, 2019 | 85.34 | 85.34 | 82.51 | 83.61 | 188,308 | -1.96(-2.29%) |
Aug 27, 2019 | 87.32 | 88.58 | 85.04 | 85.57 | 188,357 | -1.36(-1.56%) |
Aug 26, 2019 | 86.64 | 87.24 | 85.26 | 86.93 | 113,144 | +1.49(+1.74%) |
Aug 23, 2019 | 88.13 | 90.63 | 85.15 | 85.44 | 486,700 | -3.18(-3.59%) |
Aug 22, 2019 | 87.53 | 89.24 | 86.19 | 88.62 | 149,793 | +1.28(+1.47%) |
Aug 21, 2019 | 85.80 | 88.31 | 85.48 | 87.34 | 213,830 | +2.46(+2.90%) |
Aug 20, 2019 | 84.58 | 85.99 | 83.80 | 84.88 | 152,928 | +0.14(+0.17%) |
Aug 19, 2019 | 84.26 | 87.76 | 84.26 | 84.74 | 235,726 | +1.07(+1.28%) |
Aug 16, 2019 | 79.17 | 84.20 | 79.17 | 83.67 | 308,500 | +5.29(+6.75%) |
Aug 15, 2019 | 78.39 | 81.13 | 77.24 | 78.38 | 154,008 | +0.37(+0.47%) |
Aug 14, 2019 | 79.36 | 80.00 | 76.60 | 78.01 | 185,000 | -2.57(-3.19%) |
Aug 13, 2019 | 79.86 | 82.36 | 79.66 | 80.58 | 235,476 | +0.87(+1.09%) |
Aug 12, 2019 | 78.76 | 80.48 | 77.43 | 79.71 | 208,634 | +0.67(+0.85%) |
Aug 09, 2019 | 80.61 | 81.38 | 78.34 | 79.04 | 257,800 | -1.70(-2.11%) |
Aug 08, 2019 | 77.08 | 81.03 | 76.73 | 80.74 | 186,717 | +4.42(+5.79%) |
Aug 07, 2019 | 76.11 | 77.99 | 75.01 | 76.32 | 169,764 | -0.75(-0.97%) |
Aug 06, 2019 | 78.89 | 80.15 | 76.78 | 77.07 | 165,697 | -1.06(-1.36%) |
Aug 05, 2019 | 76.56 | 78.71 | 75.58 | 78.13 | 325,605 | -1.12(-1.41%) |
Aug 02, 2019 | 78.09 | 80.12 | 75.33 | 79.25 | 345,400 | +0.22(+0.28%) |
Aug 01, 2019 | 84.95 | 85.83 | 77.33 | 79.03 | 621,527 | +4.53(+6.08%) |
Jul 31, 2019 | 78.36 | 79.55 | 73.85 | 74.50 | 316,099 | -3.55(-4.55%) |
Jul 30, 2019 | 76.36 | 79.17 | 75.40 | 78.05 | 268,326 | +1.02(+1.32%) |
Jul 29, 2019 | 80.47 | 80.63 | 76.47 | 77.03 | 172,589 | -3.31(-4.12%) |
Jul 26, 2019 | 79.46 | 80.92 | 79.20 | 80.34 | 111,900 | +1.53(+1.94%) |
Jul 25, 2019 | 78.50 | 79.70 | 77.95 | 78.81 | 116,483 | -0.37(-0.47%) |
Jul 24, 2019 | 76.00 | 79.62 | 76.00 | 79.18 | 220,507 | +2.35(+3.06%) |
Jul 23, 2019 | 76.66 | 77.06 | 74.06 | 76.83 | 179,708 | +0.32(+0.42%) |
Jul 22, 2019 | 77.00 | 78.25 | 76.38 | 76.51 | 140,346 | -0.26(-0.34%) |
Jul 19, 2019 | 78.09 | 79.30 | 76.47 | 76.77 | 107,000 | -1.34(-1.72%) |
Jul 18, 2019 | 78.87 | 78.97 | 76.63 | 78.11 | 135,856 | -1.05(-1.33%) |
Jul 17, 2019 | 77.23 | 79.32 | 76.11 | 79.16 | 188,277 | +2.30(+2.99%) |
Jul 16, 2019 | 76.84 | 78.08 | 75.40 | 76.86 | 146,319 | -0.02(-0.03%) |
Jul 15, 2019 | 77.83 | 77.83 | 76.22 | 76.88 | 173,384 | -0.89(-1.14%) |
Jul 12, 2019 | 78.56 | 78.61 | 76.70 | 77.77 | 153,800 | -0.45(-0.58%) |
Jul 11, 2019 | 79.08 | 79.08 | 76.61 | 78.22 | 254,696 | -0.78(-0.99%) |
Jul 10, 2019 | 79.44 | 81.61 | 78.99 | 79.00 | 273,382 | +0.21(+0.27%) |
Jul 09, 2019 | 76.70 | 79.07 | 76.49 | 78.79 | 240,937 | +2.46(+3.22%) |
Jul 08, 2019 | 75.30 | 77.22 | 73.84 | 76.33 | 223,688 | +0.87(+1.15%) |
Jul 05, 2019 | 76.57 | 76.57 | 73.27 | 75.46 | 211,100 | -1.98(-2.56%) |
Jul 03, 2019 | 76.50 | 79.19 | 76.50 | 77.44 | 292,300 | +2.12(+2.81%) |
Jul 02, 2019 | 75.13 | 76.08 | 73.57 | 75.32 | 131,377 | +0.19(+0.25%) |
Jul 01, 2019 | 78.39 | 79.70 | 75.13 | 75.13 | 302,589 | +0.11(+0.15%) |
Jun 28, 2019 | 72.85 | 75.71 | 71.44 | 75.02 | 2,277,400 | +2.39(+3.29%) |
Jun 27, 2019 | 71.06 | 73.18 | 70.36 | 72.63 | 195,269 | +1.95(+2.76%) |
Jun 26, 2019 | 71.73 | 72.12 | 70.42 | 70.68 | 247,676 | -1.05(-1.46%) |
Jun 25, 2019 | 74.69 | 75.79 | 71.01 | 71.73 | 179,743 | -3.10(-4.14%) |
Jun 24, 2019 | 75.63 | 77.06 | 74.63 | 74.83 | 138,476 | -0.43(-0.57%) |
Jun 21, 2019 | 78.18 | 78.18 | 74.58 | 75.26 | 276,600 | -3.12(-3.98%) |
Jun 20, 2019 | 76.00 | 79.36 | 75.71 | 78.38 | 238,260 | +2.85(+3.77%) |
Jun 19, 2019 | 72.51 | 75.61 | 72.35 | 75.53 | 323,087 | +3.02(+4.16%) |
Jun 18, 2019 | 75.25 | 75.47 | 72.25 | 72.51 | 405,903 | -1.72(-2.32%) |
Jun 17, 2019 | 77.17 | 78.12 | 73.12 | 74.23 | 309,064 | -2.77(-3.60%) |
Jun 14, 2019 | 76.97 | 77.86 | 75.91 | 77.00 | 323,200 | +0.25(+0.33%) |
Jun 13, 2019 | 75.85 | 76.93 | 74.73 | 76.75 | 316,868 | +0.91(+1.20%) |
Jun 12, 2019 | 73.50 | 76.85 | 73.47 | 75.84 | 345,619 | +2.03(+2.75%) |
Jun 11, 2019 | 73.84 | 74.66 | 69.86 | 73.81 | 583,881 | +0.61(+0.83%) |
Jun 10, 2019 | 76.94 | 78.63 | 72.21 | 73.20 | 446,649 | -3.46(-4.51%) |
Jun 07, 2019 | 74.11 | 78.75 | 73.76 | 76.66 | 386,700 | +2.63(+3.55%) |
Jun 06, 2019 | 73.53 | 74.50 | 71.54 | 74.03 | 437,073 | +1.16(+1.59%) |
Jun 05, 2019 | 71.98 | 73.19 | 71.05 | 72.87 | 278,665 | +1.22(+1.70%) |
Jun 04, 2019 | 71.18 | 71.92 | 68.06 | 71.65 | 671,187 | +1.19(+1.69%) |