Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.96 | 82.96 | 81.54 | 81.96 | 564,368 | -0.38(-0.46%) |
Aug 29, 2019 | 82.15 | 82.73 | 81.70 | 82.33 | 424,861 | +1.22(+1.50%) |
Aug 28, 2019 | 79.08 | 81.31 | 78.80 | 81.11 | 614,482 | +1.64(+2.06%) |
Aug 27, 2019 | 80.09 | 80.28 | 79.07 | 79.48 | 896,901 | -0.09(-0.11%) |
Aug 26, 2019 | 80.66 | 80.97 | 78.90 | 79.57 | 639,858 | -0.47(-0.58%) |
Aug 23, 2019 | 81.57 | 82.19 | 79.41 | 80.03 | 845,392 | -1.82(-2.23%) |
Aug 22, 2019 | 81.97 | 83.38 | 81.47 | 81.86 | 441,321 | -0.87(-1.05%) |
Aug 21, 2019 | 82.09 | 82.95 | 81.62 | 82.73 | 529,138 | +1.43(+1.76%) |
Aug 20, 2019 | 81.78 | 81.90 | 81.24 | 81.30 | 463,027 | -0.64(-0.79%) |
Aug 19, 2019 | 82.58 | 82.75 | 81.82 | 81.95 | 466,826 | +0.35(+0.42%) |
Aug 16, 2019 | 80.67 | 81.92 | 80.45 | 81.60 | 644,791 | +1.66(+2.08%) |
Aug 15, 2019 | 79.31 | 80.38 | 78.65 | 79.94 | 774,893 | +1.21(+1.54%) |
Aug 14, 2019 | 80.25 | 80.34 | 78.73 | 78.73 | 674,331 | -2.69(-3.30%) |
Aug 13, 2019 | 80.03 | 82.40 | 79.63 | 81.41 | 539,817 | +1.31(+1.63%) |
Aug 12, 2019 | 80.94 | 81.12 | 79.49 | 80.10 | 657,052 | -1.38(-1.69%) |
Aug 09, 2019 | 82.96 | 83.23 | 81.27 | 81.48 | 555,388 | -1.86(-2.24%) |
Aug 08, 2019 | 82.68 | 83.47 | 82.38 | 83.34 | 710,275 | +1.48(+1.80%) |
Aug 07, 2019 | 81.03 | 82.41 | 79.84 | 81.87 | 815,053 | -0.19(-0.23%) |
Aug 06, 2019 | 81.28 | 82.25 | 80.94 | 82.06 | 760,608 | +1.48(+1.83%) |
Aug 05, 2019 | 82.20 | 82.63 | 80.11 | 80.58 | 1,021,512 | -3.26(-3.89%) |
Aug 02, 2019 | 85.14 | 85.43 | 82.81 | 83.84 | 897,863 | -1.57(-1.83%) |
Aug 01, 2019 | 85.44 | 86.62 | 84.34 | 85.41 | 1,429,172 | +0.06(+0.07%) |
Jul 31, 2019 | 86.91 | 86.91 | 83.91 | 85.35 | 1,347,527 | -1.40(-1.61%) |
Jul 30, 2019 | 86.47 | 89.34 | 85.79 | 86.74 | 2,641,964 | -7.74(-8.19%) |
Jul 29, 2019 | 94.32 | 95.23 | 94.18 | 94.48 | 663,195 | +0.31(+0.33%) |
Jul 26, 2019 | 94.33 | 94.74 | 93.25 | 94.18 | 488,184 | +0.43(+0.45%) |
Jul 25, 2019 | 94.06 | 94.37 | 93.43 | 93.75 | 411,558 | -0.46(-0.48%) |
Jul 24, 2019 | 92.80 | 94.22 | 92.43 | 94.21 | 527,381 | +0.55(+0.58%) |
Jul 23, 2019 | 93.62 | 94.02 | 92.97 | 93.66 | 521,156 | +0.28(+0.30%) |
Jul 22, 2019 | 93.12 | 93.97 | 92.76 | 93.38 | 539,927 | +0.40(+0.43%) |
Jul 19, 2019 | 94.83 | 94.83 | 92.93 | 92.99 | 484,955 | -1.49(-1.57%) |
Jul 18, 2019 | 94.18 | 95.17 | 94.04 | 94.47 | 479,217 | +0.30(+0.32%) |
Jul 17, 2019 | 94.56 | 94.78 | 94.05 | 94.18 | 423,329 | -0.20(-0.21%) |
Jul 16, 2019 | 93.98 | 94.68 | 93.65 | 94.37 | 403,613 | +0.29(+0.31%) |
Jul 15, 2019 | 94.35 | 94.58 | 93.10 | 94.09 | 386,475 | -0.17(-0.18%) |
Jul 12, 2019 | 94.06 | 94.29 | 93.13 | 94.26 | 622,949 | -0.64(-0.68%) |
Jul 11, 2019 | 95.20 | 95.46 | 94.09 | 94.90 | 646,766 | +0.01(+0.01%) |
Jul 10, 2019 | 95.61 | 95.99 | 94.87 | 94.89 | 488,744 | -0.38(-0.40%) |
Jul 09, 2019 | 94.82 | 96.01 | 94.58 | 95.27 | 542,891 | -0.25(-0.26%) |
Jul 08, 2019 | 96.85 | 97.00 | 95.13 | 95.51 | 592,835 | -1.99(-2.04%) |
Jul 05, 2019 | 97.67 | 97.67 | 95.92 | 97.50 | 468,650 | -0.33(-0.33%) |
Jul 03, 2019 | 97.85 | 98.60 | 97.44 | 97.83 | 873,280 | +0.35(+0.36%) |
Jul 02, 2019 | 96.89 | 97.63 | 96.30 | 97.48 | 647,892 | +0.79(+0.82%) |
Jul 01, 2019 | 96.78 | 97.12 | 95.60 | 96.69 | 1,007,174 | +1.29(+1.35%) |
Jun 28, 2019 | 94.28 | 95.78 | 93.74 | 95.40 | 2,016,380 | +1.33(+1.41%) |
Jun 27, 2019 | 93.58 | 94.46 | 93.30 | 94.08 | 479,875 | +1.08(+1.16%) |
Jun 26, 2019 | 93.78 | 94.36 | 92.97 | 93.00 | 345,073 | -0.59(-0.63%) |
Jun 25, 2019 | 94.71 | 95.60 | 93.57 | 93.59 | 528,548 | -0.96(-1.02%) |
Jun 24, 2019 | 94.50 | 95.25 | 94.15 | 94.55 | 548,086 | +0.13(+0.14%) |
Jun 21, 2019 | 94.99 | 95.19 | 93.48 | 94.42 | 928,819 | -0.70(-0.74%) |
Jun 20, 2019 | 95.83 | 96.44 | 94.39 | 95.13 | 933,583 | +0.26(+0.27%) |
Jun 19, 2019 | 93.60 | 94.97 | 93.32 | 94.87 | 634,964 | +1.30(+1.39%) |
Jun 18, 2019 | 93.06 | 93.78 | 92.64 | 93.57 | 565,868 | +1.10(+1.19%) |
Jun 17, 2019 | 92.17 | 93.08 | 91.79 | 92.47 | 588,344 | +0.44(+0.47%) |
Jun 14, 2019 | 92.27 | 93.06 | 91.86 | 92.04 | 644,862 | -0.17(-0.18%) |
Jun 13, 2019 | 92.58 | 92.76 | 91.42 | 92.21 | 665,529 | -0.21(-0.23%) |
Jun 12, 2019 | 92.23 | 93.15 | 90.88 | 92.41 | 1,058,550 | +0.20(+0.21%) |
Jun 11, 2019 | 93.46 | 94.06 | 91.52 | 92.22 | 811,143 | -0.60(-0.65%) |
Jun 10, 2019 | 92.69 | 93.57 | 92.13 | 92.82 | 832,570 | +0.80(+0.87%) |
Jun 07, 2019 | 91.19 | 92.36 | 90.98 | 92.02 | 692,322 | +1.57(+1.74%) |
Jun 06, 2019 | 89.35 | 90.74 | 88.92 | 90.44 | 872,615 | +1.28(+1.43%) |
Jun 05, 2019 | 88.14 | 89.45 | 87.70 | 89.17 | 855,463 | +1.93(+2.21%) |
Jun 04, 2019 | 85.99 | 87.29 | 85.53 | 87.23 | 760,655 | +2.02(+2.37%) |