Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.95 | 85.44 | 83.79 | 85.07 | 1,294,635 | +1.81(+2.17%) |
Aug 29, 2019 | 82.99 | 83.70 | 82.57 | 83.26 | 1,076,894 | +0.83(+1.00%) |
Aug 28, 2019 | 82.57 | 82.88 | 81.99 | 82.43 | 1,108,166 | -0.13(-0.16%) |
Aug 27, 2019 | 83.16 | 83.75 | 82.54 | 82.56 | 1,251,911 | -0.33(-0.40%) |
Aug 26, 2019 | 83.14 | 83.47 | 82.30 | 82.89 | 1,408,129 | +0.36(+0.43%) |
Aug 23, 2019 | 84.95 | 85.76 | 82.18 | 82.54 | 1,174,246 | -2.68(-3.15%) |
Aug 22, 2019 | 84.94 | 85.43 | 84.30 | 85.22 | 614,460 | +0.38(+0.45%) |
Aug 21, 2019 | 84.48 | 85.02 | 84.21 | 84.83 | 665,383 | +0.84(+1.00%) |
Aug 20, 2019 | 84.70 | 84.76 | 83.89 | 83.99 | 675,514 | -0.92(-1.08%) |
Aug 19, 2019 | 84.92 | 85.43 | 84.76 | 84.91 | 618,393 | +0.77(+0.91%) |
Aug 16, 2019 | 83.45 | 84.27 | 82.86 | 84.14 | 1,143,962 | +1.14(+1.38%) |
Aug 15, 2019 | 82.55 | 83.44 | 82.39 | 82.99 | 608,564 | +0.54(+0.66%) |
Aug 14, 2019 | 83.47 | 84.03 | 81.78 | 82.45 | 1,116,200 | -1.97(-2.33%) |
Aug 13, 2019 | 83.47 | 84.83 | 82.75 | 84.42 | 567,863 | +1.21(+1.45%) |
Aug 12, 2019 | 84.32 | 84.93 | 83.14 | 83.21 | 408,949 | -1.58(-1.87%) |
Aug 09, 2019 | 84.57 | 85.25 | 83.77 | 84.80 | 609,409 | +0.21(+0.24%) |
Aug 08, 2019 | 83.52 | 84.79 | 83.37 | 84.59 | 844,815 | +1.75(+2.12%) |
Aug 07, 2019 | 82.18 | 83.45 | 81.45 | 82.84 | 1,082,757 | -0.22(-0.26%) |
Aug 06, 2019 | 81.18 | 83.16 | 80.98 | 83.05 | 1,177,060 | +1.98(+2.44%) |
Aug 05, 2019 | 83.48 | 83.65 | 80.56 | 81.07 | 1,240,148 | -3.40(-4.03%) |
Aug 02, 2019 | 84.44 | 84.83 | 83.45 | 84.48 | 1,019,308 | +0.10(+0.12%) |
Aug 01, 2019 | 84.81 | 85.82 | 84.25 | 84.37 | 1,238,066 | -0.43(-0.51%) |
Jul 31, 2019 | 86.00 | 86.67 | 84.46 | 84.80 | 1,019,373 | -1.29(-1.50%) |
Jul 30, 2019 | 85.92 | 86.43 | 85.63 | 86.10 | 1,412,934 | -0.18(-0.21%) |
Jul 29, 2019 | 86.56 | 86.58 | 85.73 | 86.28 | 1,173,160 | -0.31(-0.36%) |
Jul 26, 2019 | 85.90 | 86.97 | 84.65 | 86.59 | 1,488,388 | +0.45(+0.52%) |
Jul 25, 2019 | 86.42 | 86.80 | 85.92 | 86.14 | 1,172,846 | -0.49(-0.56%) |
Jul 24, 2019 | 86.05 | 86.68 | 85.54 | 86.62 | 877,527 | +0.39(+0.46%) |
Jul 23, 2019 | 85.82 | 86.45 | 85.36 | 86.23 | 1,040,514 | +0.66(+0.77%) |
Jul 22, 2019 | 86.03 | 86.66 | 85.36 | 85.57 | 1,786,757 | -0.53(-0.61%) |
Jul 19, 2019 | 86.51 | 86.60 | 85.77 | 86.10 | 2,569,011 | -0.23(-0.26%) |
Jul 18, 2019 | 86.31 | 86.87 | 86.05 | 86.32 | 1,319,648 | +0.09(+0.11%) |
Jul 17, 2019 | 86.29 | 86.46 | 85.99 | 86.23 | 1,564,399 | -0.23(-0.26%) |
Jul 16, 2019 | 86.55 | 86.62 | 86.05 | 86.46 | 1,442,536 | -0.03(-0.03%) |
Jul 15, 2019 | 86.18 | 86.48 | 85.94 | 86.48 | 1,199,815 | +0.37(+0.42%) |
Jul 12, 2019 | 85.97 | 86.16 | 85.15 | 86.12 | 1,072,518 | +0.42(+0.49%) |
Jul 11, 2019 | 85.22 | 85.75 | 84.83 | 85.70 | 1,371,475 | +0.49(+0.57%) |
Jul 10, 2019 | 85.20 | 85.62 | 84.65 | 85.21 | 572,037 | +0.09(+0.11%) |
Jul 09, 2019 | 84.49 | 85.14 | 84.46 | 85.11 | 709,351 | +0.37(+0.43%) |
Jul 08, 2019 | 84.66 | 84.96 | 84.55 | 84.75 | 772,731 | -0.21(-0.24%) |
Jul 05, 2019 | 85.54 | 85.54 | 84.17 | 84.95 | 748,459 | -0.76(-0.89%) |
Jul 03, 2019 | 84.59 | 85.75 | 84.59 | 85.71 | 598,959 | +1.00(+1.18%) |
Jul 02, 2019 | 83.79 | 84.85 | 83.68 | 84.71 | 1,106,924 | +0.83(+1.00%) |
Jul 01, 2019 | 82.57 | 83.89 | 82.33 | 83.88 | 1,307,702 | +1.73(+2.11%) |
Jun 28, 2019 | 80.86 | 82.17 | 80.49 | 82.14 | 2,508,549 | +1.55(+1.92%) |
Jun 27, 2019 | 79.34 | 80.73 | 79.20 | 80.59 | 701,487 | +1.23(+1.55%) |
Jun 26, 2019 | 80.80 | 80.98 | 79.36 | 79.37 | 851,145 | -1.47(-1.82%) |
Jun 25, 2019 | 81.48 | 81.67 | 80.78 | 80.84 | 931,448 | -0.73(-0.90%) |
Jun 24, 2019 | 81.33 | 81.89 | 81.09 | 81.57 | 676,792 | +0.41(+0.51%) |
Jun 21, 2019 | 82.17 | 82.17 | 81.13 | 81.16 | 1,321,187 | -0.90(-1.10%) |
Jun 20, 2019 | 81.80 | 82.40 | 81.61 | 82.06 | 1,778,502 | +0.67(+0.82%) |
Jun 19, 2019 | 80.81 | 81.65 | 80.81 | 81.39 | 842,567 | +0.70(+0.87%) |
Jun 18, 2019 | 80.95 | 81.22 | 80.30 | 80.69 | 907,262 | -0.23(-0.29%) |
Jun 17, 2019 | 82.31 | 82.52 | 80.87 | 80.92 | 961,726 | -1.32(-1.61%) |
Jun 14, 2019 | 81.70 | 82.43 | 81.42 | 82.24 | 655,155 | +0.54(+0.67%) |
Jun 13, 2019 | 82.53 | 82.53 | 81.55 | 81.70 | 1,013,298 | -0.55(-0.67%) |
Jun 12, 2019 | 82.24 | 83.07 | 82.05 | 82.25 | 650,950 | +0.24(+0.30%) |
Jun 11, 2019 | 82.54 | 82.82 | 81.79 | 82.01 | 715,691 | -0.35(-0.42%) |
Jun 10, 2019 | 82.68 | 82.84 | 82.16 | 82.36 | 744,705 | +0.03(+0.03%) |
Jun 07, 2019 | 82.12 | 82.83 | 82.06 | 82.33 | 965,565 | +0.45(+0.55%) |
Jun 06, 2019 | 81.91 | 82.19 | 81.47 | 81.88 | 614,520 | -0.02(-0.02%) |
Jun 05, 2019 | 80.12 | 81.92 | 80.04 | 81.90 | 874,885 | +1.76(+2.20%) |
Jun 04, 2019 | 80.48 | 80.70 | 79.17 | 80.13 | 1,076,934 | +0.27(+0.34%) |