Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.60 | 76.66 | 75.50 | 75.96 | 381,157 | +0.84(+1.12%) |
Aug 29, 2019 | 75.28 | 75.96 | 74.89 | 75.11 | 384,244 | +0.74(+1.00%) |
Aug 28, 2019 | 73.70 | 74.94 | 73.54 | 74.37 | 459,676 | +0.19(+0.25%) |
Aug 27, 2019 | 74.93 | 75.65 | 73.99 | 74.18 | 464,629 | -0.24(-0.32%) |
Aug 26, 2019 | 74.94 | 74.94 | 73.95 | 74.42 | 459,944 | +0.44(+0.59%) |
Aug 23, 2019 | 75.06 | 75.56 | 73.25 | 73.98 | 523,510 | -1.85(-2.44%) |
Aug 22, 2019 | 75.71 | 76.83 | 75.39 | 75.84 | 342,114 | +0.62(+0.83%) |
Aug 21, 2019 | 75.99 | 76.75 | 75.17 | 75.21 | 246,982 | +0.09(+0.12%) |
Aug 20, 2019 | 75.73 | 75.75 | 74.71 | 75.12 | 548,087 | -0.91(-1.20%) |
Aug 19, 2019 | 76.68 | 76.86 | 75.61 | 76.03 | 407,303 | +0.76(+1.01%) |
Aug 16, 2019 | 74.44 | 75.88 | 74.32 | 75.27 | 474,378 | +1.44(+1.95%) |
Aug 15, 2019 | 76.70 | 77.13 | 73.71 | 73.83 | 585,316 | -2.28(-3.00%) |
Aug 14, 2019 | 76.32 | 77.00 | 75.16 | 76.11 | 692,196 | -2.44(-3.10%) |
Aug 13, 2019 | 78.71 | 81.38 | 78.42 | 78.55 | 578,827 | -0.38(-0.48%) |
Aug 12, 2019 | 78.23 | 79.07 | 77.47 | 78.93 | 768,159 | -0.39(-0.49%) |
Aug 09, 2019 | 79.47 | 79.90 | 78.64 | 79.32 | 481,036 | -1.09(-1.36%) |
Aug 08, 2019 | 79.22 | 80.46 | 78.70 | 80.41 | 519,149 | +2.00(+2.55%) |
Aug 07, 2019 | 77.67 | 78.97 | 77.20 | 78.40 | 473,319 | -1.80(-2.25%) |
Aug 06, 2019 | 78.91 | 80.34 | 78.55 | 80.21 | 1,018,621 | +2.22(+2.85%) |
Aug 05, 2019 | 77.73 | 80.07 | 77.38 | 77.99 | 1,066,305 | -2.10(-2.63%) |
Aug 02, 2019 | 81.09 | 81.17 | 79.41 | 80.09 | 901,864 | -1.60(-1.96%) |
Aug 01, 2019 | 84.41 | 84.41 | 80.71 | 81.69 | 804,268 | -3.01(-3.56%) |
Jul 31, 2019 | 85.62 | 85.62 | 84.09 | 84.70 | 636,924 | -0.98(-1.14%) |
Jul 30, 2019 | 83.50 | 85.68 | 82.57 | 85.68 | 598,156 | +0.13(+0.15%) |
Jul 29, 2019 | 90.22 | 91.53 | 85.33 | 85.55 | 736,847 | -3.36(-3.78%) |
Jul 26, 2019 | 87.98 | 89.24 | 87.83 | 88.91 | 447,387 | +0.70(+0.79%) |
Jul 25, 2019 | 90.49 | 90.52 | 87.44 | 88.20 | 327,155 | -2.21(-2.45%) |
Jul 24, 2019 | 88.38 | 90.44 | 88.38 | 90.42 | 365,834 | +1.49(+1.68%) |
Jul 23, 2019 | 87.33 | 88.95 | 87.21 | 88.92 | 395,276 | +2.09(+2.41%) |
Jul 22, 2019 | 87.15 | 87.36 | 85.06 | 86.83 | 338,882 | -0.41(-0.48%) |
Jul 19, 2019 | 87.06 | 88.36 | 86.57 | 87.25 | 339,819 | +0.44(+0.51%) |
Jul 18, 2019 | 84.13 | 86.95 | 83.98 | 86.80 | 757,696 | +2.56(+3.04%) |
Jul 17, 2019 | 86.26 | 86.39 | 84.17 | 84.25 | 667,837 | -2.35(-2.71%) |
Jul 16, 2019 | 87.79 | 88.35 | 86.52 | 86.59 | 560,691 | -1.28(-1.46%) |
Jul 15, 2019 | 88.77 | 88.95 | 87.43 | 87.88 | 432,528 | -0.74(-0.84%) |
Jul 12, 2019 | 90.13 | 90.95 | 87.39 | 88.62 | 690,274 | -1.24(-1.38%) |
Jul 11, 2019 | 89.98 | 90.25 | 88.26 | 89.86 | 286,680 | +0.45(+0.51%) |
Jul 10, 2019 | 89.44 | 90.14 | 88.95 | 89.41 | 365,028 | +0.14(+0.15%) |
Jul 09, 2019 | 87.51 | 89.38 | 87.22 | 89.27 | 348,083 | +0.89(+1.01%) |
Jul 08, 2019 | 88.98 | 90.32 | 88.15 | 88.38 | 230,358 | -1.51(-1.68%) |
Jul 05, 2019 | 89.79 | 90.70 | 89.54 | 89.89 | 263,448 | +0.32(+0.35%) |
Jul 03, 2019 | 88.77 | 90.02 | 88.73 | 89.58 | 223,946 | +0.58(+0.65%) |
Jul 02, 2019 | 90.93 | 90.93 | 88.63 | 88.99 | 682,246 | -1.86(-2.04%) |
Jul 01, 2019 | 92.30 | 92.87 | 90.00 | 90.85 | 413,966 | -0.12(-0.13%) |
Jun 28, 2019 | 90.83 | 92.02 | 90.48 | 90.97 | 648,746 | +0.72(+0.80%) |
Jun 27, 2019 | 89.10 | 90.54 | 88.97 | 90.25 | 375,352 | +1.27(+1.43%) |
Jun 26, 2019 | 87.79 | 89.16 | 87.48 | 88.97 | 403,241 | +1.59(+1.82%) |
Jun 25, 2019 | 87.02 | 87.79 | 86.06 | 87.38 | 393,224 | +0.46(+0.53%) |
Jun 24, 2019 | 86.88 | 87.86 | 86.24 | 86.92 | 711,911 | +0.06(+0.07%) |
Jun 21, 2019 | 87.38 | 87.47 | 86.73 | 86.86 | 850,410 | -0.61(-0.70%) |
Jun 20, 2019 | 86.39 | 87.56 | 85.52 | 87.47 | 778,307 | +1.65(+1.92%) |
Jun 19, 2019 | 87.02 | 87.02 | 85.48 | 85.83 | 597,143 | -0.63(-0.73%) |
Jun 18, 2019 | 86.80 | 88.59 | 86.22 | 86.46 | 794,298 | +0.24(+0.27%) |
Jun 17, 2019 | 87.39 | 87.39 | 86.15 | 86.22 | 532,230 | -1.02(-1.17%) |
Jun 14, 2019 | 88.84 | 88.84 | 86.93 | 87.24 | 634,566 | -1.38(-1.56%) |
Jun 13, 2019 | 88.33 | 89.30 | 88.07 | 88.62 | 412,986 | +0.50(+0.57%) |
Jun 12, 2019 | 88.74 | 88.74 | 87.38 | 88.12 | 312,032 | -0.75(-0.84%) |
Jun 11, 2019 | 90.09 | 90.65 | 88.56 | 88.87 | 271,790 | -0.17(-0.19%) |
Jun 10, 2019 | 88.69 | 90.07 | 88.29 | 89.03 | 249,174 | +0.89(+1.01%) |
Jun 07, 2019 | 88.10 | 88.46 | 87.35 | 88.15 | 299,102 | +0.27(+0.30%) |
Jun 06, 2019 | 86.67 | 87.88 | 85.75 | 87.88 | 416,637 | +0.94(+1.08%) |
Jun 05, 2019 | 86.22 | 87.06 | 83.70 | 86.94 | 578,089 | +0.65(+0.76%) |
Jun 04, 2019 | 85.10 | 86.35 | 84.01 | 86.29 | 654,550 | +2.95(+3.54%) |