Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 84.92 | 85.02 | 84.53 | 84.93 | 302,116 | -0.19(-0.22%) |
Aug 29, 2019 | 85.16 | 85.16 | 84.50 | 85.12 | 401,836 | -0.22(-0.26%) |
Aug 28, 2019 | 85.77 | 85.81 | 85.25 | 85.34 | 1,224,325 | +0.16(+0.19%) |
Aug 27, 2019 | 84.73 | 85.24 | 84.54 | 85.18 | 211,847 | +1.04(+1.23%) |
Aug 26, 2019 | 84.48 | 84.60 | 84.10 | 84.14 | 239,465 | -0.26(-0.31%) |
Aug 23, 2019 | 83.40 | 84.58 | 83.36 | 84.40 | 327,457 | +0.83(+1.00%) |
Aug 22, 2019 | 83.88 | 84.19 | 83.50 | 83.57 | 511,514 | -0.49(-0.59%) |
Aug 21, 2019 | 83.99 | 84.60 | 83.90 | 84.06 | 366,547 | -0.11(-0.12%) |
Aug 20, 2019 | 83.83 | 84.20 | 83.61 | 84.16 | 735,393 | +0.72(+0.86%) |
Aug 19, 2019 | 83.29 | 83.66 | 83.07 | 83.44 | 503,589 | -0.84(-1.00%) |
Aug 16, 2019 | 84.10 | 84.34 | 83.53 | 84.29 | 374,679 | -0.30(-0.35%) |
Aug 15, 2019 | 84.01 | 85.16 | 83.83 | 84.58 | 734,234 | +0.77(+0.92%) |
Aug 14, 2019 | 83.67 | 83.82 | 83.40 | 83.82 | 435,963 | +1.18(+1.43%) |
Aug 13, 2019 | 83.16 | 83.16 | 82.54 | 82.64 | 276,033 | -0.16(-0.20%) |
Aug 12, 2019 | 82.32 | 82.97 | 82.20 | 82.80 | 553,667 | +1.17(+1.44%) |
Aug 09, 2019 | 82.06 | 82.23 | 81.56 | 81.62 | 426,103 | -0.29(-0.36%) |
Aug 08, 2019 | 81.32 | 82.03 | 80.87 | 81.92 | 435,480 | +0.27(+0.33%) |
Aug 07, 2019 | 82.44 | 82.74 | 81.54 | 81.65 | 564,639 | +0.14(+0.17%) |
Aug 06, 2019 | 80.83 | 81.54 | 80.70 | 81.51 | 498,881 | +0.54(+0.67%) |
Aug 05, 2019 | 80.75 | 80.97 | 80.44 | 80.97 | 618,852 | +0.69(+0.86%) |
Aug 02, 2019 | 79.88 | 80.28 | 79.71 | 80.28 | 342,168 | +0.56(+0.70%) |
Aug 01, 2019 | 79.20 | 79.77 | 78.94 | 79.72 | 406,045 | +1.27(+1.62%) |
Jul 31, 2019 | 78.20 | 78.80 | 78.20 | 78.45 | 530,486 | +0.27(+0.34%) |
Jul 30, 2019 | 78.24 | 78.25 | 78.00 | 78.19 | 748,485 | +0.06(+0.08%) |
Jul 29, 2019 | 78.29 | 78.32 | 78.07 | 78.12 | 267,172 | +0.02(+0.02%) |
Jul 26, 2019 | 78.27 | 78.27 | 78.02 | 78.11 | 255,032 | +0.15(+0.19%) |
Jul 25, 2019 | 78.03 | 78.11 | 77.56 | 77.96 | 660,782 | -0.23(-0.29%) |
Jul 24, 2019 | 78.16 | 78.27 | 78.04 | 78.19 | 234,355 | +0.21(+0.27%) |
Jul 23, 2019 | 78.11 | 78.11 | 77.76 | 77.98 | 197,281 | -0.12(-0.15%) |
Jul 22, 2019 | 78.32 | 78.32 | 78.07 | 78.10 | 354,792 | +0.23(+0.29%) |
Jul 19, 2019 | 77.95 | 78.02 | 77.78 | 77.87 | 224,284 | -0.23(-0.29%) |
Jul 18, 2019 | 77.81 | 78.17 | 77.58 | 78.10 | 255,778 | +0.23(+0.29%) |
Jul 17, 2019 | 77.46 | 77.96 | 77.45 | 77.87 | 365,383 | +0.67(+0.87%) |
Jul 16, 2019 | 77.12 | 77.20 | 76.95 | 77.20 | 281,657 | -0.27(-0.35%) |
Jul 15, 2019 | 77.24 | 77.51 | 77.23 | 77.48 | 287,289 | +0.29(+0.38%) |
Jul 12, 2019 | 76.98 | 77.24 | 76.86 | 77.19 | 251,189 | +0.08(+0.10%) |
Jul 11, 2019 | 77.73 | 77.73 | 76.84 | 77.11 | 521,425 | -0.69(-0.88%) |
Jul 10, 2019 | 78.14 | 78.15 | 77.70 | 77.79 | 260,063 | -0.35(-0.44%) |
Jul 09, 2019 | 78.24 | 78.24 | 77.91 | 78.14 | 320,700 | -0.10(-0.12%) |
Jul 08, 2019 | 78.48 | 78.50 | 78.24 | 78.24 | 260,732 | -0.02(-0.03%) |
Jul 05, 2019 | 78.34 | 78.34 | 77.68 | 78.26 | 912,637 | -0.81(-1.03%) |
Jul 03, 2019 | 78.84 | 79.08 | 78.78 | 79.08 | 533,869 | +0.39(+0.49%) |
Jul 02, 2019 | 78.30 | 78.74 | 78.30 | 78.69 | 646,342 | +0.40(+0.52%) |
Jul 01, 2019 | 78.30 | 78.44 | 77.91 | 78.29 | 769,020 | +0.23(+0.29%) |
Jun 28, 2019 | 77.99 | 78.17 | 77.86 | 78.06 | 597,228 | +0.04(+0.05%) |
Jun 27, 2019 | 77.67 | 78.07 | 77.54 | 78.02 | 319,060 | +0.60(+0.78%) |
Jun 26, 2019 | 77.74 | 77.79 | 77.34 | 77.41 | 394,779 | -0.31(-0.40%) |
Jun 25, 2019 | 77.91 | 77.97 | 77.72 | 77.73 | 361,829 | -0.09(-0.11%) |
Jun 24, 2019 | 77.66 | 77.88 | 77.59 | 77.82 | 294,865 | +0.42(+0.54%) |
Jun 21, 2019 | 77.90 | 77.93 | 77.31 | 77.40 | 366,941 | -0.78(-1.00%) |
Jun 20, 2019 | 77.93 | 78.18 | 77.79 | 78.18 | 456,707 | +0.60(+0.77%) |
Jun 19, 2019 | 76.96 | 77.58 | 76.77 | 77.58 | 495,707 | +0.48(+0.63%) |
Jun 18, 2019 | 77.27 | 77.39 | 76.96 | 77.10 | 334,309 | +0.51(+0.67%) |
Jun 17, 2019 | 76.47 | 76.59 | 76.34 | 76.59 | 639,768 | +0.16(+0.21%) |
Jun 14, 2019 | 76.33 | 76.57 | 76.28 | 76.42 | 219,592 | +0.02(+0.03%) |
Jun 13, 2019 | 76.23 | 76.42 | 76.19 | 76.40 | 178,445 | +0.28(+0.37%) |
Jun 12, 2019 | 76.02 | 76.13 | 75.91 | 76.12 | 234,629 | +0.06(+0.08%) |
Jun 11, 2019 | 76.10 | 76.12 | 75.94 | 76.05 | 508,049 | -0.05(-0.06%) |
Jun 10, 2019 | 76.18 | 76.19 | 76.01 | 76.10 | 459,633 | -0.44(-0.58%) |
Jun 07, 2019 | 76.51 | 76.74 | 76.43 | 76.55 | 315,711 | +0.55(+0.72%) |
Jun 06, 2019 | 76.05 | 76.25 | 75.77 | 76.00 | 545,850 | +0.28(+0.37%) |
Jun 05, 2019 | 75.94 | 76.05 | 75.64 | 75.72 | 1,867,069 | -0.31(-0.41%) |
Jun 04, 2019 | 76.22 | 76.24 | 75.80 | 76.03 | 889,672 | -0.40(-0.53%) |