Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 81.84 | 82.12 | 80.61 | 80.69 | 5,482,161 | -0.63(-0.77%) |
Aug 29, 2019 | 80.22 | 81.70 | 80.17 | 81.33 | 5,356,447 | +1.81(+2.28%) |
Aug 28, 2019 | 78.01 | 79.62 | 77.84 | 79.52 | 4,335,633 | +1.38(+1.77%) |
Aug 27, 2019 | 78.71 | 79.23 | 78.11 | 78.13 | 4,034,088 | -0.21(-0.27%) |
Aug 26, 2019 | 77.57 | 78.37 | 76.91 | 78.34 | 4,552,239 | +1.72(+2.25%) |
Aug 23, 2019 | 78.12 | 78.83 | 76.23 | 76.62 | 8,922,957 | -2.73(-3.44%) |
Aug 22, 2019 | 79.06 | 79.74 | 78.58 | 79.35 | 5,849,411 | +0.54(+0.69%) |
Aug 21, 2019 | 78.05 | 78.91 | 77.75 | 78.81 | 6,775,958 | +2.10(+2.74%) |
Aug 20, 2019 | 76.89 | 77.37 | 75.68 | 76.71 | 6,197,447 | -0.57(-0.74%) |
Aug 19, 2019 | 78.11 | 78.43 | 76.99 | 77.28 | 7,378,286 | +0.81(+1.06%) |
Aug 16, 2019 | 76.29 | 76.73 | 75.49 | 76.47 | 5,930,545 | +0.73(+0.97%) |
Aug 15, 2019 | 77.09 | 77.44 | 75.67 | 75.73 | 7,048,183 | -1.45(-1.88%) |
Aug 14, 2019 | 77.38 | 77.81 | 76.69 | 77.18 | 7,628,379 | -2.18(-2.75%) |
Aug 13, 2019 | 77.32 | 80.15 | 77.01 | 79.36 | 7,286,565 | +1.59(+2.05%) |
Aug 12, 2019 | 77.54 | 78.06 | 77.32 | 77.77 | 3,696,335 | -0.31(-0.40%) |
Aug 09, 2019 | 79.19 | 79.47 | 77.46 | 78.09 | 5,732,332 | -0.97(-1.23%) |
Aug 08, 2019 | 77.92 | 79.40 | 77.73 | 79.06 | 6,518,550 | +1.64(+2.12%) |
Aug 07, 2019 | 76.68 | 77.93 | 76.29 | 77.42 | 6,587,874 | -0.02(-0.02%) |
Aug 06, 2019 | 76.06 | 77.72 | 75.72 | 77.44 | 9,095,876 | +2.22(+2.95%) |
Aug 05, 2019 | 75.88 | 76.25 | 74.47 | 75.22 | 8,915,440 | -2.07(-2.67%) |
Aug 02, 2019 | 78.61 | 79.29 | 76.95 | 77.29 | 9,198,229 | -1.89(-2.38%) |
Aug 01, 2019 | 81.21 | 82.65 | 78.77 | 79.17 | 8,264,116 | -2.77(-3.38%) |
Jul 31, 2019 | 82.95 | 83.13 | 81.49 | 81.94 | 6,107,938 | -1.11(-1.34%) |
Jul 30, 2019 | 82.70 | 83.74 | 82.26 | 83.06 | 3,740,645 | -0.40(-0.48%) |
Jul 29, 2019 | 83.49 | 83.70 | 83.04 | 83.46 | 4,606,082 | +0.08(+0.09%) |
Jul 26, 2019 | 83.29 | 83.67 | 82.65 | 83.38 | 3,892,035 | +0.25(+0.30%) |
Jul 25, 2019 | 82.70 | 83.34 | 82.48 | 83.14 | 4,773,126 | +0.55(+0.67%) |
Jul 24, 2019 | 82.53 | 83.07 | 82.21 | 82.58 | 6,680,155 | +0.00(+0.00%) |
Jul 23, 2019 | 82.53 | 82.96 | 82.13 | 82.58 | 5,942,119 | +0.70(+0.85%) |
Jul 22, 2019 | 82.45 | 82.86 | 81.75 | 81.89 | 7,149,877 | -0.55(-0.67%) |
Jul 19, 2019 | 83.56 | 83.71 | 82.37 | 82.44 | 6,966,440 | -0.85(-1.02%) |
Jul 18, 2019 | 83.47 | 83.59 | 82.63 | 83.29 | 4,838,963 | -0.06(-0.07%) |
Jul 17, 2019 | 84.22 | 84.47 | 83.29 | 83.34 | 4,684,123 | -1.05(-1.24%) |
Jul 16, 2019 | 85.25 | 85.45 | 84.36 | 84.39 | 6,102,630 | -0.84(-0.98%) |
Jul 15, 2019 | 84.83 | 85.60 | 84.83 | 85.23 | 3,938,327 | +0.34(+0.40%) |
Jul 12, 2019 | 83.99 | 85.07 | 83.83 | 84.89 | 4,452,344 | +0.79(+0.94%) |
Jul 11, 2019 | 83.54 | 84.11 | 83.25 | 84.10 | 4,137,760 | +0.81(+0.97%) |
Jul 10, 2019 | 84.28 | 84.72 | 83.24 | 83.29 | 6,283,878 | -0.57(-0.68%) |
Jul 09, 2019 | 83.92 | 84.58 | 83.65 | 83.86 | 6,529,828 | -0.42(-0.50%) |
Jul 08, 2019 | 81.97 | 84.32 | 81.89 | 84.28 | 7,403,443 | +1.58(+1.91%) |
Jul 05, 2019 | 81.73 | 82.78 | 81.36 | 82.70 | 6,762,033 | +0.59(+0.72%) |
Jul 03, 2019 | 81.28 | 82.19 | 81.08 | 82.11 | 4,212,872 | +1.18(+1.46%) |
Jul 02, 2019 | 81.31 | 81.41 | 80.22 | 80.93 | 7,546,434 | -0.43(-0.53%) |
Jul 01, 2019 | 80.90 | 82.18 | 80.87 | 81.35 | 6,923,520 | +1.39(+1.74%) |
Jun 28, 2019 | 80.00 | 80.73 | 78.74 | 79.96 | 13,064,228 | +0.28(+0.35%) |
Jun 27, 2019 | 78.99 | 79.79 | 78.99 | 79.69 | 11,967,401 | +1.06(+1.34%) |
Jun 26, 2019 | 79.20 | 79.72 | 78.52 | 78.63 | 6,128,234 | -0.07(-0.08%) |
Jun 25, 2019 | 80.58 | 80.67 | 78.26 | 78.70 | 7,705,822 | -1.79(-2.22%) |
Jun 24, 2019 | 81.92 | 82.73 | 80.36 | 80.49 | 8,444,349 | -1.19(-1.46%) |
Jun 21, 2019 | 81.12 | 81.68 | 80.58 | 81.68 | 9,752,975 | +0.49(+0.60%) |
Jun 20, 2019 | 80.87 | 81.60 | 80.41 | 81.19 | 6,470,739 | +1.61(+2.02%) |
Jun 19, 2019 | 79.75 | 79.92 | 79.19 | 79.58 | 6,527,768 | -0.71(-0.89%) |
Jun 18, 2019 | 78.77 | 80.63 | 78.58 | 80.30 | 6,778,333 | +2.09(+2.67%) |
Jun 17, 2019 | 79.38 | 79.50 | 78.12 | 78.21 | 5,356,210 | -1.27(-1.59%) |
Jun 14, 2019 | 79.54 | 79.87 | 79.10 | 79.48 | 4,572,763 | -0.16(-0.20%) |
Jun 13, 2019 | 79.20 | 79.93 | 79.10 | 79.64 | 3,552,085 | +0.93(+1.19%) |
Jun 12, 2019 | 79.52 | 80.03 | 78.60 | 78.71 | 4,226,612 | -0.60(-0.76%) |
Jun 11, 2019 | 79.68 | 80.33 | 79.18 | 79.31 | 4,135,780 | +0.65(+0.82%) |
Jun 10, 2019 | 79.77 | 80.20 | 78.53 | 78.66 | 4,640,120 | -0.79(-1.00%) |
Jun 07, 2019 | 79.14 | 79.71 | 78.88 | 79.45 | 4,085,104 | +0.91(+1.16%) |
Jun 06, 2019 | 78.79 | 79.12 | 78.18 | 78.53 | 5,199,922 | -0.26(-0.33%) |
Jun 05, 2019 | 78.38 | 78.96 | 78.04 | 78.79 | 8,580,543 | +1.05(+1.35%) |
Jun 04, 2019 | 75.53 | 77.77 | 75.04 | 77.74 | 7,902,137 | +3.49(+4.69%) |