Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 81.26 | 81.31 | 79.59 | 80.16 | 2,334,527 | -0.74(-0.91%) |
Aug 29, 2019 | 80.72 | 81.17 | 79.98 | 80.90 | 2,873,920 | +1.05(+1.31%) |
Aug 28, 2019 | 78.36 | 80.55 | 78.16 | 79.85 | 4,152,329 | +1.14(+1.44%) |
Aug 27, 2019 | 80.53 | 81.02 | 78.10 | 78.71 | 5,101,732 | -1.28(-1.60%) |
Aug 26, 2019 | 79.93 | 80.30 | 79.18 | 79.99 | 3,994,931 | +0.76(+0.96%) |
Aug 23, 2019 | 81.09 | 82.22 | 78.84 | 79.23 | 6,047,472 | -2.17(-2.67%) |
Aug 22, 2019 | 83.12 | 83.13 | 80.87 | 81.41 | 3,602,808 | -1.64(-1.97%) |
Aug 21, 2019 | 82.78 | 83.37 | 82.39 | 83.04 | 2,625,882 | +0.79(+0.96%) |
Aug 20, 2019 | 82.84 | 83.32 | 81.98 | 82.25 | 4,805,223 | -0.92(-1.10%) |
Aug 19, 2019 | 83.23 | 83.52 | 82.43 | 83.17 | 3,456,244 | +0.93(+1.13%) |
Aug 16, 2019 | 80.84 | 82.33 | 80.59 | 82.24 | 3,491,363 | +2.12(+2.65%) |
Aug 15, 2019 | 81.39 | 81.51 | 79.96 | 80.12 | 4,619,340 | -0.92(-1.13%) |
Aug 14, 2019 | 81.93 | 82.41 | 80.94 | 81.04 | 10,793,001 | -2.35(-2.82%) |
Aug 13, 2019 | 81.97 | 84.41 | 81.89 | 83.39 | 3,158,769 | +1.16(+1.41%) |
Aug 12, 2019 | 83.07 | 83.62 | 81.88 | 82.23 | 3,354,076 | -1.58(-1.88%) |
Aug 09, 2019 | 84.18 | 84.83 | 82.91 | 83.81 | 3,012,005 | -0.77(-0.91%) |
Aug 08, 2019 | 83.38 | 84.79 | 83.18 | 84.58 | 3,461,377 | +1.47(+1.76%) |
Aug 07, 2019 | 81.98 | 83.58 | 81.30 | 83.11 | 3,560,412 | +0.25(+0.30%) |
Aug 06, 2019 | 81.98 | 83.02 | 80.70 | 82.86 | 4,545,758 | +1.79(+2.20%) |
Aug 05, 2019 | 82.16 | 82.36 | 80.24 | 81.08 | 5,592,460 | -2.72(-3.25%) |
Aug 02, 2019 | 85.67 | 85.67 | 83.11 | 83.80 | 4,289,458 | -1.89(-2.20%) |
Aug 01, 2019 | 85.79 | 87.37 | 85.10 | 85.68 | 4,613,310 | +0.23(+0.27%) |
Jul 31, 2019 | 86.54 | 87.47 | 84.86 | 85.46 | 3,965,498 | -1.07(-1.23%) |
Jul 30, 2019 | 84.78 | 86.56 | 84.40 | 86.52 | 3,038,828 | +1.29(+1.51%) |
Jul 29, 2019 | 85.42 | 85.72 | 83.85 | 85.24 | 6,830,051 | -0.19(-0.22%) |
Jul 26, 2019 | 84.12 | 85.50 | 84.12 | 85.43 | 2,911,040 | +1.52(+1.81%) |
Jul 25, 2019 | 85.71 | 85.72 | 83.81 | 83.91 | 4,003,165 | -1.94(-2.27%) |
Jul 24, 2019 | 84.95 | 85.90 | 84.11 | 85.85 | 3,501,657 | +0.77(+0.90%) |
Jul 23, 2019 | 85.72 | 85.96 | 84.78 | 85.09 | 4,092,387 | -0.59(-0.69%) |
Jul 22, 2019 | 85.36 | 86.26 | 85.14 | 85.67 | 2,996,729 | +0.29(+0.34%) |
Jul 19, 2019 | 86.75 | 86.92 | 85.20 | 85.39 | 4,509,436 | -1.18(-1.36%) |
Jul 18, 2019 | 85.10 | 86.69 | 85.08 | 86.56 | 3,156,007 | +1.25(+1.46%) |
Jul 17, 2019 | 85.19 | 85.84 | 84.44 | 85.32 | 3,443,710 | +0.19(+0.22%) |
Jul 16, 2019 | 86.07 | 86.07 | 84.96 | 85.13 | 2,376,077 | -0.83(-0.96%) |
Jul 15, 2019 | 85.84 | 86.28 | 85.25 | 85.95 | 2,245,640 | +0.36(+0.42%) |
Jul 12, 2019 | 85.77 | 86.10 | 84.84 | 85.59 | 3,691,589 | -0.12(-0.14%) |
Jul 11, 2019 | 87.09 | 87.09 | 84.89 | 85.71 | 4,452,114 | -1.20(-1.38%) |
Jul 10, 2019 | 87.34 | 87.84 | 85.54 | 86.91 | 6,358,488 | +0.16(+0.18%) |
Jul 09, 2019 | 85.01 | 86.85 | 84.78 | 86.75 | 2,725,396 | +1.28(+1.49%) |
Jul 08, 2019 | 86.69 | 86.69 | 84.75 | 85.48 | 4,090,065 | -1.51(-1.73%) |
Jul 05, 2019 | 88.11 | 88.63 | 86.77 | 86.98 | 3,990,273 | -1.68(-1.89%) |
Jul 03, 2019 | 87.77 | 88.68 | 87.22 | 88.66 | 1,482,691 | +1.27(+1.45%) |
Jul 02, 2019 | 88.05 | 88.06 | 86.75 | 87.39 | 3,278,952 | -0.63(-0.71%) |
Jul 01, 2019 | 89.05 | 89.07 | 87.55 | 88.02 | 3,678,667 | +0.54(+0.62%) |
Jun 28, 2019 | 85.90 | 87.71 | 85.90 | 87.48 | 4,838,299 | +1.76(+2.05%) |
Jun 27, 2019 | 83.76 | 85.89 | 83.76 | 85.72 | 4,168,123 | +2.14(+2.57%) |
Jun 26, 2019 | 84.66 | 84.88 | 83.11 | 83.58 | 3,697,225 | -0.61(-0.72%) |
Jun 25, 2019 | 85.24 | 85.65 | 83.98 | 84.19 | 4,541,301 | -0.32(-0.38%) |
Jun 24, 2019 | 86.90 | 86.99 | 84.40 | 84.51 | 3,897,615 | -2.52(-2.90%) |
Jun 21, 2019 | 86.28 | 87.03 | 85.13 | 87.03 | 3,219,450 | +0.29(+0.33%) |
Jun 20, 2019 | 87.82 | 88.54 | 86.47 | 86.74 | 4,509,151 | -0.02(-0.02%) |
Jun 19, 2019 | 86.70 | 87.14 | 86.26 | 86.76 | 3,099,387 | +0.03(+0.03%) |
Jun 18, 2019 | 86.09 | 87.23 | 85.75 | 86.73 | 7,617,126 | +1.61(+1.89%) |
Jun 17, 2019 | 82.82 | 85.27 | 82.65 | 85.13 | 7,762,229 | +3.85(+4.74%) |
Jun 14, 2019 | 82.89 | 82.89 | 81.24 | 81.28 | 3,088,606 | -1.53(-1.84%) |
Jun 13, 2019 | 82.15 | 82.88 | 81.33 | 82.80 | 2,434,094 | +1.30(+1.59%) |
Jun 12, 2019 | 80.89 | 81.72 | 80.44 | 81.51 | 2,069,179 | +0.54(+0.67%) |
Jun 11, 2019 | 82.60 | 82.79 | 80.60 | 80.97 | 3,877,859 | -0.91(-1.11%) |
Jun 10, 2019 | 83.43 | 83.65 | 81.80 | 81.87 | 3,057,399 | -0.75(-0.91%) |
Jun 07, 2019 | 81.42 | 82.95 | 80.71 | 82.62 | 3,970,320 | +1.48(+1.82%) |
Jun 06, 2019 | 82.38 | 82.70 | 80.78 | 81.15 | 3,438,791 | -1.26(-1.53%) |
Jun 05, 2019 | 82.74 | 82.96 | 81.76 | 82.40 | 3,720,225 | +0.08(+0.10%) |
Jun 04, 2019 | 81.26 | 82.51 | 80.49 | 82.32 | 4,827,687 | +2.17(+2.71%) |