Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 76.34 | 76.48 | 75.65 | 76.10 | 1,465,733 | -0.10(-0.13%) |
Aug 29, 2019 | 75.93 | 76.31 | 75.39 | 76.21 | 1,890,103 | +0.67(+0.89%) |
Aug 28, 2019 | 76.03 | 76.35 | 75.30 | 75.53 | 1,462,723 | -0.06(-0.08%) |
Aug 27, 2019 | 75.78 | 76.66 | 75.59 | 75.59 | 3,926,711 | +0.31(+0.41%) |
Aug 26, 2019 | 74.91 | 75.39 | 74.27 | 75.29 | 2,533,642 | +0.72(+0.97%) |
Aug 23, 2019 | 75.64 | 76.65 | 74.27 | 74.57 | 2,483,450 | -0.98(-1.29%) |
Aug 22, 2019 | 75.47 | 75.85 | 74.96 | 75.54 | 1,556,236 | -0.03(-0.03%) |
Aug 21, 2019 | 75.37 | 75.92 | 74.74 | 75.57 | 1,264,591 | +0.32(+0.43%) |
Aug 20, 2019 | 76.39 | 76.69 | 75.20 | 75.24 | 2,690,391 | -0.74(-0.97%) |
Aug 19, 2019 | 75.61 | 76.15 | 75.04 | 75.98 | 1,935,409 | +0.54(+0.71%) |
Aug 16, 2019 | 74.96 | 75.67 | 74.74 | 75.45 | 1,766,059 | +0.43(+0.58%) |
Aug 15, 2019 | 73.49 | 75.18 | 73.45 | 75.02 | 2,197,416 | +1.46(+1.99%) |
Aug 14, 2019 | 74.02 | 74.40 | 73.46 | 73.55 | 1,832,194 | -0.36(-0.48%) |
Aug 13, 2019 | 74.00 | 74.24 | 72.76 | 73.91 | 2,181,651 | -0.08(-0.11%) |
Aug 12, 2019 | 74.29 | 74.77 | 73.51 | 74.00 | 1,343,713 | -0.28(-0.37%) |
Aug 09, 2019 | 73.94 | 74.41 | 73.48 | 74.27 | 1,791,211 | +0.31(+0.42%) |
Aug 08, 2019 | 72.96 | 74.26 | 72.41 | 73.96 | 3,149,230 | +0.56(+0.76%) |
Aug 07, 2019 | 71.89 | 73.96 | 71.21 | 73.41 | 2,682,153 | +1.55(+2.15%) |
Aug 06, 2019 | 71.10 | 73.03 | 70.71 | 71.86 | 3,048,446 | +0.48(+0.67%) |
Aug 05, 2019 | 71.66 | 71.94 | 70.49 | 71.38 | 3,841,804 | +0.07(+0.09%) |
Aug 02, 2019 | 70.42 | 71.72 | 70.42 | 71.31 | 1,796,916 | +0.89(+1.27%) |
Aug 01, 2019 | 69.64 | 71.03 | 68.45 | 70.42 | 3,317,363 | +0.49(+0.70%) |
Jul 31, 2019 | 70.44 | 71.24 | 69.69 | 69.93 | 2,390,933 | -0.70(-0.99%) |
Jul 30, 2019 | 70.31 | 71.02 | 69.89 | 70.63 | 1,577,161 | +0.20(+0.29%) |
Jul 29, 2019 | 70.46 | 71.24 | 70.18 | 70.43 | 1,323,216 | +0.49(+0.70%) |
Jul 26, 2019 | 69.48 | 70.07 | 69.10 | 69.94 | 1,888,319 | +0.42(+0.61%) |
Jul 25, 2019 | 69.71 | 69.94 | 69.17 | 69.52 | 1,924,817 | -0.39(-0.55%) |
Jul 24, 2019 | 70.67 | 70.68 | 69.49 | 69.91 | 2,437,925 | -0.53(-0.75%) |
Jul 23, 2019 | 69.97 | 70.44 | 69.41 | 70.44 | 2,461,282 | +0.56(+0.81%) |
Jul 22, 2019 | 69.95 | 70.35 | 69.55 | 69.87 | 3,829,108 | +0.00(+0.00%) |
Jul 19, 2019 | 71.43 | 71.47 | 69.81 | 69.87 | 2,109,754 | -1.51(-2.12%) |
Jul 18, 2019 | 70.95 | 71.61 | 70.65 | 71.39 | 1,428,186 | +0.29(+0.41%) |
Jul 17, 2019 | 71.46 | 71.91 | 70.60 | 71.09 | 1,519,268 | -0.13(-0.18%) |
Jul 16, 2019 | 70.56 | 71.35 | 70.28 | 71.22 | 1,900,582 | +0.20(+0.28%) |
Jul 15, 2019 | 71.41 | 72.09 | 70.98 | 71.02 | 2,053,934 | -0.29(-0.40%) |
Jul 12, 2019 | 71.77 | 71.83 | 71.02 | 71.30 | 1,773,858 | -0.35(-0.49%) |
Jul 11, 2019 | 72.68 | 72.85 | 71.47 | 71.66 | 2,577,529 | -1.30(-1.79%) |
Jul 10, 2019 | 72.56 | 73.12 | 72.27 | 72.96 | 2,061,102 | +0.52(+0.72%) |
Jul 09, 2019 | 71.61 | 72.57 | 71.49 | 72.44 | 1,849,068 | +0.71(+0.99%) |
Jul 08, 2019 | 70.92 | 71.73 | 70.86 | 71.73 | 1,586,519 | +0.88(+1.23%) |
Jul 05, 2019 | 70.88 | 71.09 | 69.33 | 70.86 | 1,643,588 | -0.88(-1.23%) |
Jul 03, 2019 | 70.92 | 71.90 | 70.92 | 71.74 | 1,334,910 | +0.93(+1.31%) |
Jul 02, 2019 | 69.07 | 70.89 | 68.93 | 70.81 | 2,485,002 | +2.04(+2.97%) |
Jul 01, 2019 | 69.10 | 69.10 | 67.33 | 68.77 | 2,684,045 | +0.18(+0.26%) |
Jun 28, 2019 | 68.68 | 69.15 | 68.48 | 68.59 | 4,763,410 | -0.08(-0.12%) |
Jun 27, 2019 | 68.42 | 69.13 | 68.37 | 68.68 | 2,121,164 | +0.47(+0.69%) |
Jun 26, 2019 | 69.81 | 69.83 | 67.75 | 68.21 | 3,380,264 | -1.88(-2.68%) |
Jun 25, 2019 | 70.87 | 71.35 | 69.81 | 70.08 | 4,226,163 | -0.65(-0.92%) |
Jun 24, 2019 | 70.74 | 71.17 | 70.23 | 70.73 | 3,686,065 | +0.35(+0.50%) |
Jun 21, 2019 | 71.13 | 71.30 | 69.45 | 70.38 | 11,909,001 | -0.82(-1.16%) |
Jun 20, 2019 | 70.87 | 71.73 | 70.82 | 71.20 | 4,155,408 | +0.70(+0.99%) |
Jun 19, 2019 | 69.47 | 70.89 | 69.14 | 70.50 | 2,923,386 | +0.64(+0.92%) |
Jun 18, 2019 | 70.75 | 70.97 | 69.58 | 69.86 | 2,449,962 | -0.48(-0.68%) |
Jun 17, 2019 | 69.60 | 70.55 | 69.41 | 70.34 | 2,760,654 | +1.12(+1.62%) |
Jun 14, 2019 | 69.16 | 70.04 | 69.16 | 69.22 | 2,395,968 | -0.04(-0.06%) |
Jun 13, 2019 | 69.15 | 69.54 | 68.73 | 69.27 | 2,091,493 | +0.05(+0.07%) |
Jun 12, 2019 | 69.33 | 70.04 | 69.09 | 69.22 | 1,861,179 | +0.13(+0.19%) |
Jun 11, 2019 | 69.34 | 69.54 | 68.40 | 69.08 | 2,129,176 | -0.23(-0.33%) |
Jun 10, 2019 | 70.09 | 70.25 | 68.88 | 69.31 | 1,860,315 | -0.72(-1.02%) |
Jun 07, 2019 | 69.93 | 70.56 | 69.65 | 70.02 | 2,696,326 | +0.55(+0.79%) |
Jun 06, 2019 | 69.01 | 69.68 | 68.74 | 69.48 | 1,751,606 | +0.50(+0.73%) |
Jun 05, 2019 | 67.79 | 69.04 | 67.52 | 68.97 | 2,678,071 | +1.62(+2.40%) |
Jun 04, 2019 | 68.71 | 68.71 | 66.81 | 67.36 | 3,959,867 | -1.64(-2.38%) |