Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.84 | 87.04 | 83.84 | 86.92 | 684,323 | +4.29(+5.19%) |
Aug 29, 2019 | 82.93 | 84.06 | 82.54 | 82.63 | 392,416 | +0.36(+0.44%) |
Aug 28, 2019 | 80.87 | 82.48 | 80.60 | 82.27 | 472,939 | +1.23(+1.52%) |
Aug 27, 2019 | 82.45 | 83.16 | 81.03 | 81.04 | 865,008 | -0.75(-0.91%) |
Aug 26, 2019 | 83.49 | 84.44 | 80.05 | 81.79 | 601,777 | -0.74(-0.89%) |
Aug 23, 2019 | 84.21 | 86.38 | 81.98 | 82.53 | 626,073 | -2.65(-3.11%) |
Aug 22, 2019 | 83.54 | 85.52 | 82.98 | 85.17 | 594,655 | +1.71(+2.05%) |
Aug 21, 2019 | 83.57 | 83.81 | 82.46 | 83.46 | 395,960 | +0.70(+0.85%) |
Aug 20, 2019 | 84.37 | 84.90 | 82.65 | 82.76 | 347,985 | -1.54(-1.82%) |
Aug 19, 2019 | 83.76 | 85.32 | 83.49 | 84.29 | 465,960 | +1.65(+2.00%) |
Aug 16, 2019 | 80.96 | 83.37 | 80.62 | 82.64 | 514,579 | +2.44(+3.05%) |
Aug 15, 2019 | 80.94 | 81.05 | 78.91 | 80.20 | 2,124,924 | -0.74(-0.91%) |
Aug 14, 2019 | 86.02 | 86.38 | 80.47 | 80.94 | 1,050,190 | -6.32(-7.24%) |
Aug 13, 2019 | 85.81 | 89.56 | 85.74 | 87.26 | 636,148 | +1.15(+1.34%) |
Aug 12, 2019 | 85.01 | 86.83 | 84.51 | 86.10 | 605,132 | +0.39(+0.45%) |
Aug 09, 2019 | 85.33 | 86.20 | 84.19 | 85.72 | 513,896 | -0.24(-0.28%) |
Aug 08, 2019 | 84.38 | 86.67 | 83.39 | 85.95 | 867,924 | +2.68(+3.22%) |
Aug 07, 2019 | 83.02 | 83.81 | 79.49 | 83.27 | 1,749,846 | -2.55(-2.97%) |
Aug 06, 2019 | 85.70 | 86.17 | 84.16 | 85.82 | 730,472 | +0.92(+1.08%) |
Aug 05, 2019 | 84.73 | 85.04 | 83.20 | 84.90 | 778,435 | -1.50(-1.74%) |
Aug 02, 2019 | 88.21 | 88.21 | 85.77 | 86.41 | 415,744 | -2.38(-2.68%) |
Aug 01, 2019 | 89.15 | 91.62 | 88.55 | 88.78 | 420,702 | -0.25(-0.28%) |
Jul 31, 2019 | 90.46 | 91.03 | 88.81 | 89.03 | 587,944 | -1.64(-1.81%) |
Jul 30, 2019 | 89.82 | 90.82 | 87.94 | 90.67 | 430,493 | +0.74(+0.83%) |
Jul 29, 2019 | 88.88 | 90.36 | 88.37 | 89.93 | 381,358 | +1.09(+1.23%) |
Jul 26, 2019 | 89.98 | 90.73 | 88.47 | 88.84 | 352,417 | -1.31(-1.46%) |
Jul 25, 2019 | 89.48 | 90.59 | 89.48 | 90.15 | 313,942 | +0.42(+0.47%) |
Jul 24, 2019 | 86.55 | 89.92 | 85.55 | 89.73 | 482,118 | +2.67(+3.06%) |
Jul 23, 2019 | 90.65 | 91.40 | 86.92 | 87.06 | 525,715 | -3.09(-3.43%) |
Jul 22, 2019 | 90.98 | 92.07 | 89.17 | 90.15 | 667,107 | -0.79(-0.87%) |
Jul 19, 2019 | 91.68 | 92.70 | 90.94 | 90.94 | 336,871 | -0.44(-0.48%) |
Jul 18, 2019 | 91.12 | 91.93 | 90.19 | 91.37 | 349,874 | +0.48(+0.53%) |
Jul 17, 2019 | 93.30 | 93.55 | 88.79 | 90.89 | 556,544 | -2.66(-2.84%) |
Jul 16, 2019 | 92.71 | 94.62 | 92.71 | 93.55 | 513,571 | +0.66(+0.71%) |
Jul 15, 2019 | 95.66 | 96.67 | 92.32 | 92.90 | 431,567 | -2.69(-2.81%) |
Jul 12, 2019 | 95.63 | 96.81 | 95.55 | 95.58 | 529,368 | -0.08(-0.08%) |
Jul 11, 2019 | 96.19 | 96.61 | 94.87 | 95.66 | 440,968 | -0.13(-0.14%) |
Jul 10, 2019 | 93.43 | 95.95 | 93.43 | 95.79 | 542,141 | +2.52(+2.70%) |
Jul 09, 2019 | 93.47 | 94.27 | 92.63 | 93.27 | 319,142 | -0.51(-0.54%) |
Jul 08, 2019 | 96.13 | 96.38 | 92.95 | 93.78 | 669,808 | -2.54(-2.63%) |
Jul 05, 2019 | 93.90 | 96.89 | 93.90 | 96.32 | 466,155 | -0.28(-0.29%) |
Jul 03, 2019 | 92.56 | 96.73 | 92.07 | 96.60 | 416,545 | +4.57(+4.96%) |
Jul 02, 2019 | 91.03 | 93.18 | 91.03 | 92.03 | 568,061 | +1.10(+1.21%) |
Jul 01, 2019 | 89.92 | 91.32 | 89.25 | 90.93 | 536,932 | +2.57(+2.91%) |
Jun 28, 2019 | 88.14 | 89.43 | 87.35 | 88.36 | 6,208,623 | +0.73(+0.84%) |
Jun 27, 2019 | 87.14 | 87.67 | 85.85 | 87.62 | 410,675 | +1.17(+1.36%) |
Jun 26, 2019 | 86.52 | 87.19 | 85.36 | 86.45 | 569,027 | +0.26(+0.30%) |
Jun 25, 2019 | 86.83 | 87.28 | 85.43 | 86.19 | 477,764 | -1.15(-1.32%) |
Jun 24, 2019 | 88.90 | 89.19 | 86.87 | 87.34 | 379,309 | -1.64(-1.85%) |
Jun 21, 2019 | 90.21 | 90.21 | 88.22 | 88.99 | 586,866 | -1.52(-1.68%) |
Jun 20, 2019 | 87.98 | 90.67 | 87.75 | 90.51 | 728,832 | +2.99(+3.42%) |
Jun 19, 2019 | 89.08 | 89.34 | 86.91 | 87.52 | 398,393 | -1.62(-1.82%) |
Jun 18, 2019 | 89.13 | 91.48 | 87.15 | 89.13 | 438,673 | +1.26(+1.43%) |
Jun 17, 2019 | 86.83 | 88.30 | 85.65 | 87.88 | 557,139 | +1.02(+1.18%) |
Jun 14, 2019 | 88.30 | 88.30 | 86.59 | 86.85 | 255,139 | -1.57(-1.78%) |
Jun 13, 2019 | 87.18 | 88.72 | 86.31 | 88.43 | 508,178 | +1.71(+1.97%) |
Jun 12, 2019 | 85.71 | 87.13 | 85.13 | 86.72 | 430,873 | +0.72(+0.83%) |
Jun 11, 2019 | 87.08 | 87.81 | 85.65 | 86.00 | 341,314 | -0.76(-0.88%) |
Jun 10, 2019 | 86.16 | 86.80 | 85.15 | 86.76 | 462,080 | +0.62(+0.72%) |
Jun 07, 2019 | 86.87 | 87.95 | 85.80 | 86.14 | 470,842 | -0.56(-0.65%) |
Jun 06, 2019 | 87.61 | 88.13 | 85.78 | 86.70 | 417,043 | -1.17(-1.33%) |
Jun 05, 2019 | 88.62 | 89.31 | 87.30 | 87.88 | 352,774 | -0.73(-0.83%) |
Jun 04, 2019 | 88.90 | 88.90 | 87.02 | 88.61 | 712,471 | +1.81(+2.09%) |