Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.71 | 79.06 | 78.46 | 78.57 | 15,849 | +0.37(+0.47%) |
Aug 29, 2019 | 78.16 | 78.32 | 77.86 | 78.21 | 16,303 | +0.83(+1.07%) |
Aug 28, 2019 | 76.35 | 77.42 | 76.35 | 77.38 | 10,346 | +0.82(+1.07%) |
Aug 27, 2019 | 77.43 | 77.56 | 76.34 | 76.56 | 13,550 | -0.56(-0.72%) |
Aug 26, 2019 | 77.26 | 77.29 | 76.95 | 77.11 | 17,283 | +0.72(+0.94%) |
Aug 23, 2019 | 78.52 | 78.63 | 76.39 | 76.40 | 18,362 | -2.57(-3.25%) |
Aug 22, 2019 | 78.90 | 79.13 | 78.55 | 78.96 | 10,262 | +0.12(+0.15%) |
Aug 21, 2019 | 78.77 | 78.91 | 78.70 | 78.84 | 6,807 | +0.79(+1.01%) |
Aug 20, 2019 | 78.63 | 78.64 | 78.05 | 78.05 | 19,524 | -0.66(-0.84%) |
Aug 19, 2019 | 78.31 | 78.94 | 78.31 | 78.72 | 24,594 | +1.05(+1.35%) |
Aug 16, 2019 | 76.61 | 77.72 | 76.61 | 77.67 | 8,647 | +1.26(+1.65%) |
Aug 15, 2019 | 76.68 | 76.71 | 75.76 | 76.41 | 23,379 | -0.36(-0.47%) |
Aug 14, 2019 | 77.83 | 77.83 | 76.70 | 76.77 | 13,594 | -2.16(-2.74%) |
Aug 13, 2019 | 77.80 | 79.63 | 77.80 | 78.93 | 12,838 | +0.95(+1.22%) |
Aug 12, 2019 | 78.32 | 78.36 | 77.71 | 77.98 | 14,044 | -0.81(-1.02%) |
Aug 09, 2019 | 79.13 | 79.13 | 78.39 | 78.78 | 8,861 | -0.60(-0.76%) |
Aug 08, 2019 | 78.46 | 79.42 | 78.43 | 79.39 | 13,486 | +0.94(+1.20%) |
Aug 07, 2019 | 77.33 | 78.54 | 77.33 | 78.45 | 12,791 | -0.05(-0.06%) |
Aug 06, 2019 | 78.25 | 78.49 | 77.53 | 78.49 | 20,175 | +0.59(+0.75%) |
Aug 05, 2019 | 78.74 | 78.85 | 77.42 | 77.91 | 16,734 | -2.05(-2.56%) |
Aug 02, 2019 | 80.49 | 80.49 | 79.62 | 79.96 | 7,153 | -0.49(-0.61%) |
Aug 01, 2019 | 81.20 | 82.03 | 80.42 | 80.45 | 8,892 | -0.68(-0.84%) |
Jul 31, 2019 | 81.67 | 81.93 | 80.53 | 81.13 | 12,409 | -0.55(-0.67%) |
Jul 30, 2019 | 81.49 | 81.68 | 81.44 | 81.68 | 13,259 | -0.17(-0.20%) |
Jul 29, 2019 | 81.91 | 81.91 | 81.67 | 81.84 | 13,975 | -0.06(-0.08%) |
Jul 26, 2019 | 81.80 | 81.96 | 81.72 | 81.91 | 14,839 | +0.22(+0.27%) |
Jul 25, 2019 | 81.87 | 81.96 | 81.53 | 81.69 | 12,408 | -0.32(-0.39%) |
Jul 24, 2019 | 81.27 | 82.05 | 81.27 | 82.01 | 19,423 | +0.67(+0.83%) |
Jul 23, 2019 | 81.03 | 81.38 | 80.82 | 81.33 | 14,386 | +0.65(+0.81%) |
Jul 22, 2019 | 80.93 | 80.93 | 80.54 | 80.68 | 11,588 | -0.08(-0.10%) |
Jul 19, 2019 | 80.99 | 81.27 | 80.76 | 80.76 | 13,477 | -0.17(-0.21%) |
Jul 18, 2019 | 80.47 | 81.04 | 80.47 | 80.93 | 8,346 | +0.19(+0.24%) |
Jul 17, 2019 | 81.47 | 81.47 | 80.74 | 80.74 | 23,071 | -0.70(-0.85%) |
Jul 16, 2019 | 81.52 | 81.62 | 81.40 | 81.44 | 12,030 | -0.19(-0.23%) |
Jul 15, 2019 | 81.52 | 81.62 | 81.50 | 81.62 | 5,662 | +0.03(+0.03%) |
Jul 12, 2019 | 81.30 | 81.61 | 81.28 | 81.60 | 16,579 | +0.66(+0.82%) |
Jul 11, 2019 | 81.23 | 81.23 | 80.62 | 80.93 | 7,314 | -0.04(-0.05%) |
Jul 10, 2019 | 81.16 | 81.16 | 80.92 | 80.98 | 13,293 | +0.23(+0.29%) |
Jul 09, 2019 | 80.71 | 80.75 | 80.60 | 80.75 | 11,281 | -0.18(-0.22%) |
Jul 08, 2019 | 81.18 | 81.18 | 80.73 | 80.92 | 19,590 | -0.36(-0.44%) |
Jul 05, 2019 | 81.02 | 81.28 | 80.50 | 81.28 | 8,985 | -0.07(-0.08%) |
Jul 03, 2019 | 81.04 | 81.34 | 80.95 | 81.34 | 17,328 | +0.70(+0.86%) |
Jul 02, 2019 | 80.71 | 80.76 | 80.43 | 80.65 | 27,243 | -0.07(-0.09%) |
Jul 01, 2019 | 81.07 | 81.22 | 80.41 | 80.72 | 49,226 | +0.53(+0.66%) |
Jun 28, 2019 | 79.77 | 80.18 | 79.76 | 80.18 | 13,477 | +0.71(+0.89%) |
Jun 27, 2019 | 79.05 | 79.51 | 79.05 | 79.47 | 14,955 | +0.54(+0.69%) |
Jun 26, 2019 | 79.00 | 79.25 | 78.93 | 78.93 | 20,241 | +0.05(+0.06%) |
Jun 25, 2019 | 79.45 | 79.45 | 78.83 | 78.88 | 19,604 | -0.56(-0.71%) |
Jun 24, 2019 | 79.89 | 79.89 | 79.42 | 79.45 | 17,284 | -0.47(-0.59%) |
Jun 21, 2019 | 79.77 | 80.00 | 79.50 | 79.92 | 14,495 | +0.15(+0.19%) |
Jun 20, 2019 | 79.74 | 79.83 | 79.26 | 79.77 | 10,865 | +0.82(+1.04%) |
Jun 19, 2019 | 78.64 | 79.15 | 78.64 | 78.95 | 7,765 | +0.31(+0.39%) |
Jun 18, 2019 | 78.14 | 78.92 | 78.14 | 78.64 | 11,979 | +0.79(+1.02%) |
Jun 17, 2019 | 77.90 | 78.11 | 77.80 | 77.85 | 13,801 | -0.19(-0.24%) |
Jun 14, 2019 | 77.91 | 78.11 | 77.86 | 78.04 | 134,322 | -0.27(-0.35%) |
Jun 13, 2019 | 77.95 | 78.37 | 77.95 | 78.31 | 13,841 | +0.72(+0.92%) |
Jun 12, 2019 | 77.74 | 77.85 | 77.55 | 77.59 | 9,148 | -0.28(-0.36%) |
Jun 11, 2019 | 78.10 | 78.21 | 77.78 | 77.87 | 18,677 | +0.27(+0.35%) |
Jun 10, 2019 | 77.81 | 78.18 | 77.60 | 77.60 | 14,955 | -0.06(-0.07%) |
Jun 07, 2019 | 77.65 | 78.08 | 77.65 | 77.66 | 12,133 | +0.38(+0.49%) |
Jun 06, 2019 | 77.13 | 77.49 | 76.82 | 77.27 | 21,923 | +0.33(+0.42%) |
Jun 05, 2019 | 77.21 | 77.21 | 76.54 | 76.95 | 10,621 | +0.17(+0.22%) |
Jun 04, 2019 | 75.87 | 76.78 | 75.85 | 76.78 | 36,449 | +1.56(+2.08%) |