Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.76 | 97.50 | 95.27 | 95.46 | 5,955,466 | -0.79(-0.82%) |
Aug 29, 2019 | 96.31 | 96.81 | 95.36 | 96.25 | 5,828,100 | +1.36(+1.44%) |
Aug 28, 2019 | 93.35 | 95.17 | 93.20 | 94.89 | 7,447,075 | +1.52(+1.62%) |
Aug 27, 2019 | 93.65 | 93.73 | 92.98 | 93.37 | 5,965,508 | -0.06(-0.07%) |
Aug 26, 2019 | 93.56 | 94.30 | 92.54 | 93.44 | 6,261,283 | +1.14(+1.24%) |
Aug 23, 2019 | 93.44 | 94.48 | 92.08 | 92.29 | 10,090,160 | -2.52(-2.66%) |
Aug 22, 2019 | 93.99 | 95.00 | 92.20 | 94.82 | 19,183,384 | +2.96(+3.22%) |
Aug 21, 2019 | 89.07 | 92.20 | 87.51 | 91.86 | 46,493,524 | +15.58(+20.43%) |
Aug 20, 2019 | 76.90 | 77.70 | 76.28 | 76.28 | 9,871,866 | -0.35(-0.45%) |
Aug 19, 2019 | 76.55 | 76.89 | 75.86 | 76.63 | 8,309,047 | +2.10(+2.81%) |
Aug 16, 2019 | 73.72 | 74.75 | 73.61 | 74.53 | 5,492,525 | +1.46(+2.00%) |
Aug 15, 2019 | 73.78 | 74.39 | 72.58 | 73.07 | 6,088,837 | +0.59(+0.82%) |
Aug 14, 2019 | 72.45 | 73.65 | 71.82 | 72.47 | 7,922,003 | -2.08(-2.79%) |
Aug 13, 2019 | 72.22 | 76.68 | 71.87 | 74.55 | 9,529,898 | +1.95(+2.68%) |
Aug 12, 2019 | 71.97 | 72.70 | 71.73 | 72.61 | 5,470,715 | -0.33(-0.45%) |
Aug 09, 2019 | 73.90 | 74.67 | 72.62 | 72.93 | 5,611,505 | -1.23(-1.66%) |
Aug 08, 2019 | 74.10 | 74.89 | 73.44 | 74.16 | 5,044,096 | +0.70(+0.95%) |
Aug 07, 2019 | 72.52 | 73.68 | 71.80 | 73.47 | 5,380,598 | +0.21(+0.29%) |
Aug 06, 2019 | 71.83 | 73.64 | 71.48 | 73.25 | 6,266,900 | +1.75(+2.45%) |
Aug 05, 2019 | 71.95 | 72.19 | 70.83 | 71.50 | 8,198,055 | -0.65(-0.90%) |
Aug 02, 2019 | 72.79 | 73.22 | 72.08 | 72.15 | 5,801,557 | -0.97(-1.33%) |
Aug 01, 2019 | 76.28 | 77.03 | 71.71 | 73.12 | 8,015,813 | -3.35(-4.38%) |
Jul 31, 2019 | 76.85 | 77.45 | 75.96 | 76.47 | 5,051,385 | -0.42(-0.55%) |
Jul 30, 2019 | 77.24 | 77.25 | 76.31 | 76.89 | 3,088,458 | -0.31(-0.40%) |
Jul 29, 2019 | 77.14 | 77.40 | 76.70 | 77.20 | 3,761,236 | +0.15(+0.20%) |
Jul 26, 2019 | 77.74 | 77.74 | 76.44 | 77.05 | 6,006,524 | -0.81(-1.03%) |
Jul 25, 2019 | 78.61 | 78.79 | 77.37 | 77.86 | 4,071,913 | -0.99(-1.26%) |
Jul 24, 2019 | 77.90 | 79.22 | 77.63 | 78.85 | 3,621,046 | +0.49(+0.62%) |
Jul 23, 2019 | 77.66 | 78.38 | 76.72 | 78.36 | 4,863,161 | +1.17(+1.51%) |
Jul 22, 2019 | 78.10 | 78.45 | 76.89 | 77.19 | 3,215,561 | -0.70(-0.90%) |
Jul 19, 2019 | 78.63 | 78.89 | 77.88 | 77.89 | 3,864,654 | -0.43(-0.55%) |
Jul 18, 2019 | 77.45 | 78.34 | 77.02 | 78.32 | 4,347,739 | +0.57(+0.73%) |
Jul 17, 2019 | 77.93 | 77.99 | 77.18 | 77.76 | 4,146,843 | -0.40(-0.51%) |
Jul 16, 2019 | 77.37 | 78.61 | 77.09 | 78.16 | 5,962,108 | +1.34(+1.74%) |
Jul 15, 2019 | 77.48 | 78.07 | 76.51 | 76.82 | 3,586,572 | -0.65(-0.83%) |
Jul 12, 2019 | 77.04 | 78.66 | 76.76 | 77.47 | 5,346,653 | +0.94(+1.23%) |
Jul 11, 2019 | 76.47 | 77.19 | 76.16 | 76.53 | 5,996,167 | +0.55(+0.72%) |
Jul 10, 2019 | 77.75 | 77.88 | 75.83 | 75.98 | 6,370,877 | -1.85(-2.38%) |
Jul 09, 2019 | 78.30 | 79.12 | 77.70 | 77.83 | 4,504,669 | -0.86(-1.09%) |
Jul 08, 2019 | 78.37 | 79.13 | 77.84 | 78.69 | 5,349,422 | +0.24(+0.30%) |
Jul 05, 2019 | 77.66 | 78.57 | 77.39 | 78.45 | 2,295,990 | +0.66(+0.84%) |
Jul 03, 2019 | 77.44 | 77.86 | 77.37 | 77.79 | 1,732,049 | +0.76(+0.99%) |
Jul 02, 2019 | 76.92 | 77.04 | 76.32 | 77.03 | 2,625,426 | +0.09(+0.12%) |
Jul 01, 2019 | 77.48 | 78.63 | 76.12 | 76.94 | 5,403,977 | +0.29(+0.38%) |
Jun 28, 2019 | 75.90 | 77.11 | 75.89 | 76.65 | 5,970,593 | +0.66(+0.86%) |
Jun 27, 2019 | 75.77 | 76.28 | 75.48 | 76.00 | 3,323,731 | +0.25(+0.33%) |
Jun 26, 2019 | 76.16 | 76.64 | 75.70 | 75.75 | 3,364,889 | -0.10(-0.13%) |
Jun 25, 2019 | 77.12 | 77.22 | 75.72 | 75.85 | 5,718,213 | -0.90(-1.18%) |
Jun 24, 2019 | 77.40 | 77.87 | 76.51 | 76.75 | 3,456,523 | -0.78(-1.00%) |
Jun 21, 2019 | 76.43 | 78.41 | 76.16 | 77.53 | 8,867,022 | +1.23(+1.61%) |
Jun 20, 2019 | 76.70 | 76.72 | 75.65 | 76.30 | 4,310,278 | +0.04(+0.06%) |
Jun 19, 2019 | 76.59 | 76.78 | 75.78 | 76.25 | 4,619,479 | -0.27(-0.36%) |
Jun 18, 2019 | 77.45 | 77.54 | 76.36 | 76.53 | 4,959,158 | -0.59(-0.77%) |
Jun 17, 2019 | 77.40 | 77.53 | 76.36 | 77.12 | 4,739,402 | -0.58(-0.74%) |
Jun 14, 2019 | 78.17 | 78.53 | 77.24 | 77.70 | 4,859,659 | -0.32(-0.41%) |
Jun 13, 2019 | 78.29 | 78.90 | 77.86 | 78.01 | 3,615,796 | -0.10(-0.12%) |
Jun 12, 2019 | 77.78 | 78.23 | 77.52 | 78.11 | 4,124,726 | +0.36(+0.47%) |
Jun 11, 2019 | 77.88 | 78.45 | 77.55 | 77.75 | 4,841,757 | +0.27(+0.34%) |
Jun 10, 2019 | 77.30 | 77.86 | 77.13 | 77.48 | 3,411,743 | +0.62(+0.81%) |
Jun 07, 2019 | 76.34 | 77.38 | 76.16 | 76.86 | 5,891,386 | +1.02(+1.34%) |
Jun 06, 2019 | 75.65 | 76.15 | 74.96 | 75.85 | 5,150,582 | +0.19(+0.25%) |
Jun 05, 2019 | 76.45 | 77.36 | 75.34 | 75.66 | 7,620,681 | -0.32(-0.42%) |
Jun 04, 2019 | 73.77 | 76.08 | 73.68 | 75.98 | 8,985,264 | +2.57(+3.50%) |