Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.78 | 97.52 | 95.29 | 95.48 | 5,954,418 | -0.79(-0.82%) |
Aug 29, 2019 | 96.32 | 96.82 | 95.38 | 96.27 | 5,827,075 | +1.36(+1.44%) |
Aug 28, 2019 | 93.36 | 95.19 | 93.21 | 94.91 | 7,445,764 | +1.52(+1.62%) |
Aug 27, 2019 | 93.67 | 93.75 | 93.00 | 93.39 | 5,964,458 | -0.06(-0.07%) |
Aug 26, 2019 | 93.58 | 94.32 | 92.56 | 93.45 | 6,260,181 | +1.14(+1.24%) |
Aug 23, 2019 | 93.45 | 94.50 | 92.10 | 92.31 | 10,088,384 | -2.52(-2.66%) |
Aug 22, 2019 | 94.01 | 95.01 | 92.21 | 94.83 | 19,180,008 | +2.96(+3.22%) |
Aug 21, 2019 | 89.08 | 92.21 | 87.53 | 91.87 | 46,485,340 | +15.58(+20.43%) |
Aug 20, 2019 | 76.92 | 77.71 | 76.29 | 76.29 | 9,870,128 | -0.35(-0.45%) |
Aug 19, 2019 | 76.57 | 76.90 | 75.87 | 76.64 | 8,307,584 | +2.10(+2.81%) |
Aug 16, 2019 | 73.74 | 74.76 | 73.62 | 74.54 | 5,491,558 | +1.46(+2.00%) |
Aug 15, 2019 | 73.79 | 74.40 | 72.59 | 73.08 | 6,087,765 | +0.59(+0.82%) |
Aug 14, 2019 | 72.46 | 73.66 | 71.83 | 72.49 | 7,920,608 | -2.08(-2.79%) |
Aug 13, 2019 | 72.23 | 76.69 | 71.89 | 74.57 | 9,528,220 | +1.95(+2.68%) |
Aug 12, 2019 | 71.98 | 72.72 | 71.74 | 72.62 | 5,469,752 | -0.33(-0.45%) |
Aug 09, 2019 | 73.91 | 74.68 | 72.63 | 72.95 | 5,610,517 | -1.23(-1.66%) |
Aug 08, 2019 | 74.12 | 74.90 | 73.45 | 74.18 | 5,043,208 | +0.70(+0.95%) |
Aug 07, 2019 | 72.53 | 73.69 | 71.81 | 73.48 | 5,379,650 | +0.21(+0.29%) |
Aug 06, 2019 | 71.84 | 73.66 | 71.50 | 73.27 | 6,265,796 | +1.75(+2.45%) |
Aug 05, 2019 | 71.96 | 72.20 | 70.84 | 71.51 | 8,196,612 | -0.65(-0.90%) |
Aug 02, 2019 | 72.81 | 73.23 | 72.10 | 72.16 | 5,800,536 | -0.97(-1.33%) |
Aug 01, 2019 | 76.29 | 77.05 | 71.73 | 73.13 | 8,014,402 | -3.35(-4.38%) |
Jul 31, 2019 | 76.86 | 77.46 | 75.97 | 76.48 | 5,050,496 | -0.42(-0.55%) |
Jul 30, 2019 | 77.25 | 77.27 | 76.32 | 76.90 | 3,087,914 | -0.31(-0.40%) |
Jul 29, 2019 | 77.15 | 77.42 | 76.71 | 77.21 | 3,760,574 | +0.15(+0.20%) |
Jul 26, 2019 | 77.75 | 77.75 | 76.45 | 77.06 | 6,005,466 | -0.81(-1.03%) |
Jul 25, 2019 | 78.62 | 78.81 | 77.39 | 77.87 | 4,071,196 | -0.99(-1.26%) |
Jul 24, 2019 | 77.91 | 79.23 | 77.64 | 78.86 | 3,620,408 | +0.49(+0.62%) |
Jul 23, 2019 | 77.67 | 78.39 | 76.74 | 78.37 | 4,862,305 | +1.17(+1.51%) |
Jul 22, 2019 | 78.12 | 78.46 | 76.90 | 77.21 | 3,214,995 | -0.70(-0.90%) |
Jul 19, 2019 | 78.64 | 78.90 | 77.90 | 77.90 | 3,863,973 | -0.43(-0.55%) |
Jul 18, 2019 | 77.46 | 78.36 | 77.04 | 78.34 | 4,346,973 | +0.57(+0.73%) |
Jul 17, 2019 | 77.94 | 78.00 | 77.20 | 77.77 | 4,146,112 | -0.40(-0.51%) |
Jul 16, 2019 | 77.38 | 78.62 | 77.10 | 78.17 | 5,961,058 | +1.34(+1.74%) |
Jul 15, 2019 | 77.50 | 78.08 | 76.52 | 76.83 | 3,585,941 | -0.65(-0.83%) |
Jul 12, 2019 | 77.05 | 78.67 | 76.77 | 77.48 | 5,345,711 | +0.94(+1.23%) |
Jul 11, 2019 | 76.48 | 77.21 | 76.18 | 76.54 | 5,995,111 | +0.55(+0.72%) |
Jul 10, 2019 | 77.76 | 77.90 | 75.84 | 75.99 | 6,369,755 | -1.85(-2.38%) |
Jul 09, 2019 | 78.31 | 79.13 | 77.72 | 77.84 | 4,503,876 | -0.86(-1.09%) |
Jul 08, 2019 | 78.38 | 79.14 | 77.85 | 78.70 | 5,348,480 | +0.24(+0.30%) |
Jul 05, 2019 | 77.67 | 78.59 | 77.40 | 78.46 | 2,295,586 | +0.66(+0.84%) |
Jul 03, 2019 | 77.45 | 77.88 | 77.38 | 77.81 | 1,731,744 | +0.76(+0.99%) |
Jul 02, 2019 | 76.93 | 77.05 | 76.34 | 77.05 | 2,624,963 | +0.09(+0.11%) |
Jul 01, 2019 | 77.50 | 78.64 | 76.13 | 76.96 | 5,403,025 | +0.29(+0.38%) |
Jun 28, 2019 | 75.91 | 77.13 | 75.90 | 76.67 | 5,969,541 | +0.66(+0.86%) |
Jun 27, 2019 | 75.78 | 76.29 | 75.50 | 76.01 | 3,323,146 | +0.25(+0.33%) |
Jun 26, 2019 | 76.18 | 76.66 | 75.71 | 75.76 | 3,364,297 | -0.10(-0.13%) |
Jun 25, 2019 | 77.13 | 77.23 | 75.74 | 75.86 | 5,717,207 | -0.90(-1.18%) |
Jun 24, 2019 | 77.42 | 77.89 | 76.52 | 76.76 | 3,455,915 | -0.78(-1.00%) |
Jun 21, 2019 | 76.44 | 78.42 | 76.18 | 77.54 | 8,865,460 | +1.23(+1.61%) |
Jun 20, 2019 | 76.71 | 76.74 | 75.66 | 76.31 | 4,309,519 | +0.04(+0.06%) |
Jun 19, 2019 | 76.60 | 76.79 | 75.80 | 76.27 | 4,618,666 | -0.27(-0.36%) |
Jun 18, 2019 | 77.46 | 77.55 | 76.37 | 76.54 | 4,958,285 | -0.59(-0.77%) |
Jun 17, 2019 | 77.42 | 77.54 | 76.37 | 77.13 | 4,738,567 | -0.58(-0.74%) |
Jun 14, 2019 | 78.19 | 78.54 | 77.25 | 77.71 | 4,858,803 | -0.32(-0.41%) |
Jun 13, 2019 | 78.30 | 78.91 | 77.87 | 78.03 | 3,615,160 | -0.10(-0.12%) |
Jun 12, 2019 | 77.79 | 78.24 | 77.53 | 78.13 | 4,123,999 | +0.36(+0.47%) |
Jun 11, 2019 | 77.90 | 78.46 | 77.57 | 77.76 | 4,840,905 | +0.27(+0.34%) |
Jun 10, 2019 | 77.31 | 77.88 | 77.14 | 77.50 | 3,411,142 | +0.62(+0.81%) |
Jun 07, 2019 | 76.36 | 77.39 | 76.17 | 76.88 | 5,890,348 | +1.02(+1.34%) |
Jun 06, 2019 | 75.66 | 76.16 | 74.97 | 75.86 | 5,149,675 | +0.19(+0.25%) |
Jun 05, 2019 | 76.46 | 77.37 | 75.36 | 75.67 | 7,619,339 | -0.32(-0.42%) |
Jun 04, 2019 | 73.78 | 76.09 | 73.69 | 75.99 | 8,983,682 | +2.57(+3.50%) |