Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.73 | 84.41 | 82.43 | 82.77 | 1,121,117 | -0.13(-0.16%) |
Aug 29, 2019 | 83.11 | 83.90 | 82.27 | 82.90 | 820,377 | +0.62(+0.75%) |
Aug 28, 2019 | 80.33 | 82.44 | 79.74 | 82.28 | 748,452 | +1.65(+2.05%) |
Aug 27, 2019 | 81.36 | 81.97 | 80.58 | 80.63 | 776,883 | +0.16(+0.20%) |
Aug 26, 2019 | 80.40 | 80.97 | 79.60 | 80.47 | 674,783 | +0.98(+1.23%) |
Aug 23, 2019 | 82.11 | 82.61 | 79.07 | 79.49 | 1,269,333 | -3.62(-4.36%) |
Aug 22, 2019 | 83.67 | 84.14 | 82.66 | 83.12 | 532,724 | +0.09(+0.11%) |
Aug 21, 2019 | 83.31 | 83.48 | 82.66 | 83.03 | 809,324 | +1.23(+1.51%) |
Aug 20, 2019 | 82.47 | 82.82 | 80.63 | 81.79 | 912,873 | -1.36(-1.64%) |
Aug 19, 2019 | 83.07 | 83.56 | 82.11 | 83.16 | 936,186 | +1.70(+2.09%) |
Aug 16, 2019 | 79.70 | 81.72 | 79.48 | 81.45 | 806,195 | +2.65(+3.36%) |
Aug 15, 2019 | 79.54 | 80.13 | 78.18 | 78.81 | 1,238,862 | -0.33(-0.41%) |
Aug 14, 2019 | 80.98 | 81.13 | 78.98 | 79.14 | 1,273,806 | -4.02(-4.83%) |
Aug 13, 2019 | 81.78 | 84.42 | 81.08 | 83.16 | 1,085,157 | +1.00(+1.21%) |
Aug 12, 2019 | 82.43 | 83.26 | 81.74 | 82.16 | 1,024,483 | -0.98(-1.17%) |
Aug 09, 2019 | 84.32 | 84.89 | 82.67 | 83.14 | 872,415 | -1.91(-2.25%) |
Aug 08, 2019 | 83.48 | 85.31 | 83.35 | 85.05 | 1,331,014 | +1.93(+2.32%) |
Aug 07, 2019 | 81.15 | 83.29 | 80.54 | 83.12 | 1,762,284 | +0.32(+0.38%) |
Aug 06, 2019 | 81.36 | 83.09 | 81.33 | 82.80 | 1,493,240 | +2.42(+3.01%) |
Aug 05, 2019 | 80.53 | 81.37 | 80.16 | 80.38 | 1,704,600 | -2.24(-2.71%) |
Aug 02, 2019 | 82.25 | 82.94 | 79.93 | 82.62 | 1,317,023 | -0.38(-0.45%) |
Aug 01, 2019 | 87.88 | 88.16 | 81.72 | 83.00 | 2,290,159 | -3.99(-4.59%) |
Jul 31, 2019 | 85.09 | 88.31 | 84.31 | 86.99 | 3,586,457 | +6.03(+7.45%) |
Jul 30, 2019 | 80.32 | 81.10 | 79.39 | 80.96 | 1,426,744 | -0.61(-0.74%) |
Jul 29, 2019 | 81.70 | 82.13 | 81.00 | 81.56 | 772,568 | -0.22(-0.27%) |
Jul 26, 2019 | 81.44 | 81.92 | 80.46 | 81.78 | 1,503,126 | +0.49(+0.60%) |
Jul 25, 2019 | 82.59 | 82.78 | 80.66 | 81.29 | 1,703,273 | -1.76(-2.12%) |
Jul 24, 2019 | 81.31 | 83.05 | 81.31 | 83.05 | 1,098,297 | +1.47(+1.80%) |
Jul 23, 2019 | 81.09 | 82.30 | 79.55 | 81.58 | 1,651,768 | +2.09(+2.63%) |
Jul 22, 2019 | 79.78 | 80.83 | 79.32 | 79.49 | 1,290,899 | +0.00(+0.00%) |
Jul 19, 2019 | 78.42 | 81.37 | 78.10 | 79.49 | 1,199,941 | +1.43(+1.83%) |
Jul 18, 2019 | 77.38 | 78.08 | 77.12 | 78.06 | 925,501 | +0.29(+0.37%) |
Jul 17, 2019 | 79.20 | 79.40 | 77.64 | 77.77 | 1,181,806 | -1.62(-2.04%) |
Jul 16, 2019 | 78.93 | 80.30 | 77.60 | 79.39 | 1,403,118 | -0.78(-0.98%) |
Jul 15, 2019 | 79.63 | 80.29 | 78.13 | 80.17 | 1,304,794 | +0.58(+0.72%) |
Jul 12, 2019 | 77.55 | 79.89 | 77.45 | 79.60 | 914,994 | +2.46(+3.19%) |
Jul 11, 2019 | 76.78 | 77.22 | 76.29 | 77.13 | 662,602 | +0.20(+0.26%) |
Jul 10, 2019 | 75.78 | 77.09 | 75.34 | 76.94 | 1,361,003 | +1.44(+1.91%) |
Jul 09, 2019 | 75.66 | 75.87 | 74.35 | 75.50 | 1,745,013 | -0.69(-0.91%) |
Jul 08, 2019 | 78.13 | 78.56 | 75.93 | 76.19 | 1,194,162 | -2.40(-3.06%) |
Jul 05, 2019 | 78.08 | 79.12 | 77.97 | 78.59 | 937,866 | -0.13(-0.16%) |
Jul 03, 2019 | 79.41 | 79.57 | 78.65 | 78.72 | 440,821 | -0.26(-0.33%) |
Jul 02, 2019 | 80.19 | 80.48 | 78.24 | 78.98 | 1,034,946 | -1.12(-1.40%) |
Jul 01, 2019 | 81.88 | 82.36 | 79.31 | 80.10 | 1,363,780 | -0.12(-0.15%) |
Jun 28, 2019 | 80.40 | 81.89 | 80.22 | 80.22 | 5,936,129 | -0.23(-0.28%) |
Jun 27, 2019 | 79.45 | 80.45 | 79.25 | 80.45 | 1,761,565 | +2.12(+2.71%) |
Jun 26, 2019 | 77.65 | 79.15 | 76.69 | 78.33 | 1,285,661 | +0.80(+1.04%) |
Jun 25, 2019 | 77.52 | 77.88 | 77.03 | 77.52 | 1,146,328 | -0.20(-0.26%) |
Jun 24, 2019 | 77.58 | 78.47 | 76.53 | 77.72 | 970,925 | -0.11(-0.14%) |
Jun 21, 2019 | 77.89 | 78.16 | 77.36 | 77.83 | 1,453,351 | -0.05(-0.06%) |
Jun 20, 2019 | 77.68 | 78.11 | 76.70 | 77.88 | 1,296,290 | +1.61(+2.11%) |
Jun 19, 2019 | 76.74 | 77.12 | 75.94 | 76.27 | 1,190,389 | +0.05(+0.07%) |
Jun 18, 2019 | 75.90 | 77.82 | 75.85 | 76.22 | 1,021,415 | +0.95(+1.27%) |
Jun 17, 2019 | 74.57 | 75.58 | 73.99 | 75.27 | 1,085,579 | +0.51(+0.68%) |
Jun 14, 2019 | 75.36 | 75.36 | 73.68 | 74.76 | 1,117,319 | -0.75(-1.00%) |
Jun 13, 2019 | 74.08 | 75.56 | 73.71 | 75.52 | 1,279,717 | +1.19(+1.60%) |
Jun 12, 2019 | 75.56 | 75.64 | 74.22 | 74.33 | 1,022,897 | -1.24(-1.64%) |
Jun 11, 2019 | 76.59 | 76.96 | 75.41 | 75.57 | 1,070,729 | +0.43(+0.57%) |
Jun 10, 2019 | 74.19 | 76.19 | 73.94 | 75.14 | 1,408,271 | +2.29(+3.15%) |
Jun 07, 2019 | 72.90 | 73.74 | 72.07 | 72.85 | 1,185,331 | +0.48(+0.66%) |
Jun 06, 2019 | 71.80 | 72.75 | 71.35 | 72.37 | 2,349,632 | +0.41(+0.57%) |
Jun 05, 2019 | 70.20 | 72.11 | 69.61 | 71.96 | 2,823,592 | +1.98(+2.84%) |
Jun 04, 2019 | 67.92 | 70.17 | 67.80 | 69.98 | 3,199,536 | +3.64(+5.49%) |