Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.88 | 75.12 | 74.37 | 74.88 | 25,700 | +0.44(+0.59%) |
Aug 29, 2019 | 75.17 | 75.36 | 73.97 | 74.44 | 26,751 | -0.33(-0.44%) |
Aug 28, 2019 | 74.79 | 74.97 | 74.44 | 74.77 | 28,093 | +0.15(+0.20%) |
Aug 27, 2019 | 74.12 | 74.74 | 73.99 | 74.62 | 63,604 | +1.05(+1.43%) |
Aug 26, 2019 | 73.72 | 73.84 | 73.47 | 73.57 | 36,682 | +0.23(+0.31%) |
Aug 23, 2019 | 72.39 | 73.43 | 72.21 | 73.34 | 40,200 | +1.15(+1.60%) |
Aug 22, 2019 | 71.97 | 72.36 | 71.97 | 72.19 | 15,823 | -0.08(-0.11%) |
Aug 21, 2019 | 72.38 | 72.48 | 72.16 | 72.27 | 24,469 | -0.25(-0.34%) |
Aug 20, 2019 | 72.31 | 72.60 | 72.10 | 72.52 | 33,099 | +0.69(+0.96%) |
Aug 19, 2019 | 71.96 | 72.24 | 71.69 | 71.83 | 35,079 | -0.57(-0.78%) |
Aug 16, 2019 | 72.57 | 72.65 | 72.13 | 72.40 | 18,500 | -0.44(-0.61%) |
Aug 15, 2019 | 72.60 | 72.92 | 72.37 | 72.84 | 30,575 | +0.42(+0.57%) |
Aug 14, 2019 | 72.56 | 72.70 | 72.12 | 72.42 | 70,974 | +0.44(+0.62%) |
Aug 13, 2019 | 72.68 | 72.68 | 71.01 | 71.98 | 75,492 | -0.34(-0.47%) |
Aug 12, 2019 | 72.03 | 72.49 | 71.79 | 72.32 | 24,417 | +0.58(+0.81%) |
Aug 09, 2019 | 71.87 | 72.07 | 71.59 | 71.74 | 21,800 | -0.17(-0.24%) |
Aug 08, 2019 | 71.57 | 72.28 | 71.42 | 71.91 | 16,948 | +0.13(+0.18%) |
Aug 07, 2019 | 71.65 | 72.29 | 71.59 | 71.78 | 45,319 | +1.25(+1.77%) |
Aug 06, 2019 | 70.44 | 70.60 | 70.13 | 70.53 | 13,077 | +0.42(+0.60%) |
Aug 05, 2019 | 70.03 | 70.56 | 69.74 | 70.11 | 25,947 | +0.85(+1.23%) |
Aug 02, 2019 | 68.95 | 69.49 | 68.94 | 69.26 | 9,300 | -0.34(-0.49%) |
Aug 01, 2019 | 68.20 | 69.60 | 68.03 | 69.60 | 12,046 | +0.44(+0.64%) |
Jul 31, 2019 | 70.00 | 70.00 | 69.03 | 69.16 | 33,318 | -0.83(-1.19%) |
Jul 30, 2019 | 70.14 | 70.14 | 69.79 | 69.99 | 12,636 | -0.05(-0.07%) |
Jul 29, 2019 | 69.53 | 70.07 | 69.31 | 70.04 | 10,300 | +0.56(+0.81%) |
Jul 26, 2019 | 69.76 | 69.76 | 69.30 | 69.48 | 12,700 | +0.08(+0.12%) |
Jul 25, 2019 | 69.79 | 69.83 | 69.28 | 69.40 | 14,632 | -0.60(-0.86%) |
Jul 24, 2019 | 69.97 | 70.13 | 69.83 | 70.00 | 40,931 | +0.63(+0.91%) |
Jul 23, 2019 | 69.54 | 69.83 | 69.26 | 69.37 | 11,039 | -0.28(-0.40%) |
Jul 22, 2019 | 69.45 | 69.74 | 69.45 | 69.65 | 9,377 | +0.29(+0.42%) |
Jul 19, 2019 | 70.09 | 70.28 | 69.10 | 69.36 | 10,600 | -0.81(-1.15%) |
Jul 18, 2019 | 69.06 | 70.22 | 68.86 | 70.17 | 12,032 | +0.92(+1.33%) |
Jul 17, 2019 | 68.57 | 69.25 | 68.55 | 69.25 | 14,004 | +1.12(+1.64%) |
Jul 16, 2019 | 68.46 | 68.55 | 67.94 | 68.13 | 30,654 | -0.31(-0.45%) |
Jul 15, 2019 | 68.21 | 68.44 | 68.20 | 68.44 | 17,256 | +0.31(+0.46%) |
Jul 12, 2019 | 67.97 | 68.17 | 67.52 | 68.13 | 30,700 | +0.24(+0.35%) |
Jul 11, 2019 | 68.26 | 68.34 | 67.71 | 67.89 | 11,095 | -0.61(-0.89%) |
Jul 10, 2019 | 68.23 | 68.57 | 68.04 | 68.50 | 9,529 | +1.06(+1.57%) |
Jul 09, 2019 | 67.19 | 67.50 | 67.17 | 67.44 | 9,292 | +0.14(+0.21%) |
Jul 08, 2019 | 67.70 | 67.71 | 67.30 | 67.30 | 19,811 | -0.36(-0.53%) |
Jul 05, 2019 | 67.49 | 67.66 | 67.08 | 67.66 | 11,200 | -0.74(-1.08%) |
Jul 03, 2019 | 68.41 | 68.58 | 68.24 | 68.40 | 7,200 | +0.22(+0.32%) |
Jul 02, 2019 | 67.35 | 68.30 | 67.35 | 68.18 | 22,308 | +0.99(+1.47%) |
Jul 01, 2019 | 67.49 | 67.75 | 67.18 | 67.19 | 18,651 | -0.88(-1.30%) |
Jun 28, 2019 | 67.92 | 68.20 | 67.79 | 68.08 | 40,300 | +0.16(+0.23%) |
Jun 27, 2019 | 67.61 | 68.00 | 67.54 | 67.92 | 7,628 | +0.15(+0.22%) |
Jun 26, 2019 | 67.99 | 68.15 | 67.71 | 67.77 | 16,987 | -0.55(-0.81%) |
Jun 25, 2019 | 68.58 | 68.88 | 67.90 | 68.32 | 28,707 | -0.06(-0.09%) |
Jun 24, 2019 | 67.82 | 68.41 | 67.71 | 68.38 | 11,094 | +0.95(+1.41%) |
Jun 21, 2019 | 67.35 | 67.57 | 67.20 | 67.43 | 7,100 | +0.23(+0.34%) |
Jun 20, 2019 | 67.17 | 67.29 | 66.94 | 67.20 | 14,629 | +1.20(+1.82%) |
Jun 19, 2019 | 65.60 | 66.00 | 65.45 | 66.00 | 13,796 | +0.56(+0.85%) |
Jun 18, 2019 | 65.70 | 65.78 | 65.20 | 65.44 | 9,434 | +0.49(+0.76%) |
Jun 17, 2019 | 65.09 | 65.15 | 64.91 | 64.95 | 9,274 | -0.19(-0.29%) |
Jun 14, 2019 | 65.19 | 65.64 | 64.98 | 65.14 | 129,600 | +0.09(+0.14%) |
Jun 13, 2019 | 64.70 | 65.17 | 64.70 | 65.05 | 12,928 | +0.55(+0.85%) |
Jun 12, 2019 | 64.49 | 64.67 | 64.37 | 64.50 | 12,975 | +0.29(+0.45%) |
Jun 11, 2019 | 64.06 | 64.35 | 64.06 | 64.21 | 22,350 | +0.08(+0.13%) |
Jun 10, 2019 | 64.07 | 64.25 | 63.98 | 64.13 | 25,404 | -0.55(-0.85%) |
Jun 07, 2019 | 64.70 | 65.04 | 64.62 | 64.68 | 27,400 | +0.43(+0.66%) |
Jun 06, 2019 | 64.39 | 64.49 | 64.22 | 64.25 | 23,654 | +0.31(+0.48%) |
Jun 05, 2019 | 64.42 | 64.53 | 63.84 | 63.94 | 11,546 | -0.10(-0.16%) |
Jun 04, 2019 | 63.80 | 64.08 | 63.74 | 64.04 | 28,689 | +0.16(+0.26%) |