Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.32 | 82.41 | 81.78 | 82.21 | 451,278 | +0.43(+0.53%) |
Aug 29, 2019 | 81.04 | 81.95 | 80.60 | 81.78 | 443,848 | +1.80(+2.25%) |
Aug 28, 2019 | 78.98 | 80.13 | 78.55 | 79.99 | 418,383 | +0.64(+0.81%) |
Aug 27, 2019 | 79.52 | 79.78 | 78.51 | 79.34 | 490,898 | +0.25(+0.32%) |
Aug 26, 2019 | 78.96 | 79.63 | 77.70 | 79.09 | 327,222 | +0.81(+1.04%) |
Aug 23, 2019 | 79.85 | 80.95 | 78.00 | 78.28 | 541,554 | -1.76(-2.20%) |
Aug 22, 2019 | 80.01 | 80.35 | 79.39 | 80.04 | 724,065 | +0.17(+0.21%) |
Aug 21, 2019 | 80.27 | 80.32 | 79.49 | 79.87 | 313,656 | +0.42(+0.53%) |
Aug 20, 2019 | 79.38 | 80.48 | 78.80 | 79.45 | 588,987 | -0.17(-0.21%) |
Aug 19, 2019 | 78.84 | 79.78 | 78.46 | 79.62 | 562,005 | +1.65(+2.12%) |
Aug 16, 2019 | 77.61 | 78.23 | 75.26 | 77.96 | 676,866 | -0.67(-0.86%) |
Aug 15, 2019 | 77.43 | 78.80 | 77.20 | 78.64 | 340,074 | +1.63(+2.12%) |
Aug 14, 2019 | 78.37 | 78.74 | 77.01 | 77.01 | 408,005 | -2.55(-3.21%) |
Aug 13, 2019 | 78.37 | 79.99 | 78.00 | 79.56 | 413,887 | +1.50(+1.93%) |
Aug 12, 2019 | 79.04 | 79.41 | 77.87 | 78.05 | 225,347 | -1.40(-1.76%) |
Aug 09, 2019 | 79.51 | 79.95 | 79.13 | 79.45 | 373,489 | -0.06(-0.07%) |
Aug 08, 2019 | 78.03 | 79.87 | 78.03 | 79.51 | 477,411 | +1.91(+2.46%) |
Aug 07, 2019 | 76.25 | 77.89 | 75.75 | 77.60 | 327,352 | +0.41(+0.53%) |
Aug 06, 2019 | 75.89 | 77.38 | 75.83 | 77.19 | 406,531 | +1.95(+2.60%) |
Aug 05, 2019 | 76.62 | 76.78 | 74.48 | 75.24 | 508,430 | -2.70(-3.46%) |
Aug 02, 2019 | 79.15 | 79.21 | 77.30 | 77.94 | 617,501 | -1.48(-1.87%) |
Aug 01, 2019 | 79.80 | 81.36 | 79.35 | 79.42 | 420,814 | -0.29(-0.37%) |
Jul 31, 2019 | 80.86 | 81.17 | 79.17 | 79.71 | 591,786 | -1.13(-1.40%) |
Jul 30, 2019 | 80.96 | 81.17 | 80.30 | 80.84 | 455,078 | -0.33(-0.41%) |
Jul 29, 2019 | 81.65 | 81.75 | 80.92 | 81.18 | 365,409 | -0.16(-0.19%) |
Jul 26, 2019 | 80.91 | 81.74 | 80.60 | 81.33 | 404,730 | +0.51(+0.63%) |
Jul 25, 2019 | 81.48 | 82.07 | 80.50 | 80.83 | 424,659 | -0.65(-0.80%) |
Jul 24, 2019 | 81.60 | 81.91 | 79.18 | 81.48 | 836,190 | -0.11(-0.13%) |
Jul 23, 2019 | 80.16 | 83.49 | 80.16 | 81.59 | 968,284 | +3.00(+3.82%) |
Jul 22, 2019 | 78.31 | 79.29 | 77.98 | 78.58 | 967,116 | +0.41(+0.52%) |
Jul 19, 2019 | 77.77 | 78.37 | 77.77 | 78.17 | 462,270 | +0.40(+0.51%) |
Jul 18, 2019 | 77.71 | 77.79 | 77.22 | 77.77 | 499,340 | +0.03(+0.04%) |
Jul 17, 2019 | 78.97 | 79.60 | 77.61 | 77.74 | 436,976 | -1.37(-1.74%) |
Jul 16, 2019 | 78.82 | 79.61 | 78.82 | 79.12 | 401,922 | +0.27(+0.35%) |
Jul 15, 2019 | 79.22 | 79.56 | 78.60 | 78.85 | 346,047 | -0.48(-0.60%) |
Jul 12, 2019 | 78.73 | 79.42 | 78.73 | 79.32 | 462,373 | +0.79(+1.01%) |
Jul 11, 2019 | 78.47 | 78.73 | 77.80 | 78.53 | 282,249 | +0.19(+0.24%) |
Jul 10, 2019 | 79.05 | 79.51 | 78.25 | 78.35 | 327,094 | -0.51(-0.64%) |
Jul 09, 2019 | 78.36 | 78.98 | 78.15 | 78.86 | 727,461 | +0.50(+0.63%) |
Jul 08, 2019 | 78.82 | 79.22 | 78.25 | 78.36 | 263,065 | -0.99(-1.25%) |
Jul 05, 2019 | 78.78 | 79.40 | 78.10 | 79.35 | 216,929 | +0.14(+0.17%) |
Jul 03, 2019 | 78.75 | 79.37 | 78.69 | 79.22 | 493,040 | +0.51(+0.64%) |
Jul 02, 2019 | 79.42 | 79.42 | 78.36 | 78.71 | 437,869 | -0.54(-0.68%) |
Jul 01, 2019 | 79.62 | 79.95 | 78.50 | 79.25 | 474,867 | +0.39(+0.49%) |
Jun 28, 2019 | 77.54 | 79.15 | 77.54 | 78.86 | 2,375,662 | +1.35(+1.74%) |
Jun 27, 2019 | 77.50 | 77.86 | 77.08 | 77.51 | 611,079 | +0.43(+0.56%) |
Jun 26, 2019 | 76.93 | 77.36 | 76.42 | 77.08 | 294,085 | +0.39(+0.51%) |
Jun 25, 2019 | 76.05 | 76.85 | 75.92 | 76.69 | 497,434 | +0.66(+0.87%) |
Jun 24, 2019 | 76.74 | 77.02 | 75.97 | 76.03 | 453,145 | -0.51(-0.66%) |
Jun 21, 2019 | 76.28 | 76.93 | 75.60 | 76.54 | 1,076,340 | +0.03(+0.04%) |
Jun 20, 2019 | 76.81 | 77.01 | 75.89 | 76.51 | 554,126 | +0.46(+0.60%) |
Jun 19, 2019 | 76.94 | 76.94 | 75.50 | 76.05 | 518,309 | -0.91(-1.18%) |
Jun 18, 2019 | 75.16 | 77.42 | 74.98 | 76.95 | 892,650 | +2.19(+2.93%) |
Jun 17, 2019 | 74.98 | 75.39 | 74.02 | 74.76 | 737,174 | -0.12(-0.16%) |
Jun 14, 2019 | 75.56 | 75.78 | 74.41 | 74.88 | 535,606 | -1.04(-1.37%) |
Jun 13, 2019 | 75.66 | 75.98 | 75.04 | 75.92 | 401,038 | +0.55(+0.72%) |
Jun 12, 2019 | 75.28 | 75.51 | 74.75 | 75.37 | 261,046 | +0.19(+0.25%) |
Jun 11, 2019 | 75.84 | 76.15 | 74.40 | 75.19 | 374,568 | -0.41(-0.54%) |
Jun 10, 2019 | 75.65 | 76.35 | 75.16 | 75.60 | 521,174 | +0.63(+0.85%) |
Jun 07, 2019 | 74.01 | 75.03 | 73.62 | 74.97 | 279,290 | +1.41(+1.92%) |
Jun 06, 2019 | 73.03 | 73.66 | 72.47 | 73.55 | 278,561 | +0.48(+0.65%) |
Jun 05, 2019 | 73.12 | 74.10 | 72.98 | 73.07 | 475,553 | -0.05(-0.07%) |
Jun 04, 2019 | 72.14 | 73.12 | 72.14 | 73.12 | 579,110 | +1.47(+2.05%) |