Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.20 | 82.40 | 81.33 | 81.75 | 40,054 | -0.24(-0.30%) |
Aug 29, 2019 | 81.28 | 82.13 | 81.28 | 82.00 | 13,021 | +1.28(+1.58%) |
Aug 28, 2019 | 79.67 | 81.26 | 79.67 | 80.72 | 17,505 | +0.93(+1.16%) |
Aug 27, 2019 | 81.56 | 81.56 | 79.66 | 79.79 | 20,497 | -1.42(-1.75%) |
Aug 26, 2019 | 80.75 | 81.21 | 80.52 | 81.21 | 21,106 | +1.05(+1.31%) |
Aug 23, 2019 | 82.24 | 82.74 | 79.95 | 80.16 | 19,657 | -2.61(-3.15%) |
Aug 22, 2019 | 83.35 | 83.35 | 82.55 | 82.77 | 20,582 | -0.39(-0.47%) |
Aug 21, 2019 | 83.24 | 83.31 | 82.93 | 83.17 | 13,478 | +0.57(+0.69%) |
Aug 20, 2019 | 82.94 | 83.00 | 82.42 | 82.59 | 18,281 | -0.31(-0.38%) |
Aug 19, 2019 | 83.02 | 83.31 | 82.90 | 82.91 | 23,713 | +0.74(+0.90%) |
Aug 16, 2019 | 80.82 | 82.24 | 80.82 | 82.17 | 25,364 | +1.81(+2.25%) |
Aug 15, 2019 | 81.28 | 81.28 | 80.03 | 80.36 | 44,880 | -0.68(-0.84%) |
Aug 14, 2019 | 81.88 | 82.38 | 80.76 | 81.04 | 31,037 | -2.12(-2.55%) |
Aug 13, 2019 | 83.00 | 83.65 | 82.78 | 83.16 | 17,620 | +0.74(+0.90%) |
Aug 12, 2019 | 82.44 | 82.80 | 81.84 | 82.42 | 12,504 | -0.61(-0.73%) |
Aug 09, 2019 | 83.64 | 83.64 | 82.76 | 83.03 | 15,852 | -1.10(-1.30%) |
Aug 08, 2019 | 82.77 | 84.21 | 82.77 | 84.13 | 51,782 | +1.61(+1.95%) |
Aug 07, 2019 | 81.53 | 82.69 | 81.53 | 82.52 | 120,355 | +0.09(+0.11%) |
Aug 06, 2019 | 82.76 | 82.93 | 81.49 | 82.42 | 84,799 | +0.45(+0.55%) |
Aug 05, 2019 | 83.45 | 83.45 | 81.26 | 81.97 | 35,606 | -2.92(-3.44%) |
Aug 02, 2019 | 85.66 | 85.66 | 84.11 | 84.89 | 32,234 | -1.06(-1.23%) |
Aug 01, 2019 | 87.51 | 88.02 | 85.78 | 85.95 | 72,842 | -1.32(-1.52%) |
Jul 31, 2019 | 88.11 | 88.98 | 87.28 | 87.28 | 16,211 | -0.90(-1.02%) |
Jul 30, 2019 | 86.59 | 88.18 | 86.58 | 88.18 | 16,928 | +1.09(+1.25%) |
Jul 29, 2019 | 87.73 | 87.74 | 86.88 | 87.09 | 18,265 | -0.57(-0.65%) |
Jul 26, 2019 | 86.66 | 87.81 | 86.49 | 87.66 | 20,820 | +1.32(+1.52%) |
Jul 25, 2019 | 87.77 | 87.77 | 86.34 | 86.34 | 52,223 | -1.48(-1.68%) |
Jul 24, 2019 | 86.21 | 87.90 | 86.21 | 87.82 | 29,319 | +1.60(+1.86%) |
Jul 23, 2019 | 86.31 | 86.33 | 85.98 | 86.22 | 28,211 | +0.05(+0.06%) |
Jul 22, 2019 | 86.54 | 87.00 | 85.99 | 86.16 | 79,289 | -0.09(-0.10%) |
Jul 19, 2019 | 86.77 | 87.08 | 86.25 | 86.25 | 36,144 | -0.55(-0.63%) |
Jul 18, 2019 | 86.97 | 87.14 | 86.63 | 86.80 | 32,693 | -0.27(-0.32%) |
Jul 17, 2019 | 87.52 | 87.52 | 87.02 | 87.07 | 10,194 | -0.56(-0.64%) |
Jul 16, 2019 | 87.68 | 88.24 | 87.51 | 87.63 | 18,355 | +0.03(+0.03%) |
Jul 15, 2019 | 88.24 | 88.31 | 87.47 | 87.60 | 23,592 | -0.66(-0.75%) |
Jul 12, 2019 | 87.51 | 88.56 | 87.51 | 88.26 | 35,193 | +0.74(+0.84%) |
Jul 11, 2019 | 88.11 | 88.46 | 87.49 | 87.52 | 36,305 | -0.56(-0.63%) |
Jul 10, 2019 | 88.49 | 88.61 | 87.68 | 88.08 | 13,364 | +0.08(+0.09%) |
Jul 09, 2019 | 87.56 | 88.12 | 87.56 | 88.01 | 19,496 | +0.12(+0.14%) |
Jul 08, 2019 | 88.51 | 88.54 | 87.76 | 87.88 | 21,008 | -0.73(-0.82%) |
Jul 05, 2019 | 87.97 | 88.64 | 87.90 | 88.61 | 27,372 | +0.28(+0.32%) |
Jul 03, 2019 | 88.13 | 88.38 | 87.91 | 88.33 | 10,251 | +0.65(+0.74%) |
Jul 02, 2019 | 88.68 | 88.68 | 87.30 | 87.68 | 23,381 | -0.97(-1.10%) |
Jul 01, 2019 | 89.30 | 89.45 | 88.36 | 88.65 | 107,614 | +0.47(+0.54%) |
Jun 28, 2019 | 87.02 | 88.53 | 87.02 | 88.18 | 131,789 | +1.32(+1.51%) |
Jun 27, 2019 | 85.09 | 86.86 | 85.09 | 86.86 | 58,992 | +1.80(+2.11%) |
Jun 26, 2019 | 85.75 | 86.01 | 85.06 | 85.06 | 77,080 | -0.38(-0.44%) |
Jun 25, 2019 | 85.83 | 85.99 | 85.29 | 85.44 | 38,154 | -0.19(-0.22%) |
Jun 24, 2019 | 86.92 | 86.92 | 85.56 | 85.63 | 148,450 | -1.07(-1.23%) |
Jun 21, 2019 | 87.05 | 87.05 | 86.29 | 86.70 | 138,764 | -0.44(-0.51%) |
Jun 20, 2019 | 88.00 | 88.00 | 86.99 | 87.15 | 123,465 | +0.02(+0.02%) |
Jun 19, 2019 | 86.81 | 87.19 | 86.58 | 87.13 | 16,900 | +0.36(+0.41%) |
Jun 18, 2019 | 86.49 | 87.35 | 86.12 | 86.77 | 81,293 | +0.77(+0.89%) |
Jun 17, 2019 | 85.57 | 86.29 | 85.57 | 86.00 | 38,961 | +0.57(+0.66%) |
Jun 14, 2019 | 85.96 | 85.96 | 85.36 | 85.43 | 23,948 | -0.62(-0.72%) |
Jun 13, 2019 | 85.43 | 86.06 | 85.24 | 86.06 | 12,505 | +0.94(+1.11%) |
Jun 12, 2019 | 84.77 | 85.30 | 84.67 | 85.11 | 34,977 | +0.19(+0.22%) |
Jun 11, 2019 | 85.95 | 86.02 | 84.58 | 84.92 | 39,627 | -0.46(-0.54%) |
Jun 10, 2019 | 85.36 | 86.12 | 85.36 | 85.39 | 33,178 | +0.33(+0.39%) |
Jun 07, 2019 | 84.51 | 85.28 | 84.37 | 85.06 | 79,474 | +0.84(+1.00%) |
Jun 06, 2019 | 84.79 | 84.93 | 83.62 | 84.22 | 22,421 | -0.49(-0.58%) |
Jun 05, 2019 | 85.54 | 85.63 | 84.57 | 84.71 | 27,693 | -0.56(-0.65%) |
Jun 04, 2019 | 84.38 | 85.36 | 84.15 | 85.26 | 23,600 | +1.75(+2.09%) |