Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 72.36 | 73.12 | 72.23 | 72.61 | 3,018,768 | +0.97(+1.36%) |
Aug 29, 2019 | 71.02 | 71.77 | 70.89 | 71.64 | 1,830,810 | +1.59(+2.27%) |
Aug 28, 2019 | 68.82 | 70.16 | 68.48 | 70.05 | 1,497,369 | +0.91(+1.31%) |
Aug 27, 2019 | 69.65 | 69.65 | 68.81 | 69.14 | 2,060,939 | +0.03(+0.04%) |
Aug 26, 2019 | 69.41 | 69.63 | 68.41 | 69.11 | 1,856,489 | +0.22(+0.31%) |
Aug 23, 2019 | 70.07 | 70.32 | 68.45 | 68.90 | 4,805,285 | -1.60(-2.27%) |
Aug 22, 2019 | 71.05 | 71.14 | 69.92 | 70.50 | 1,813,691 | -0.25(-0.36%) |
Aug 21, 2019 | 71.30 | 71.34 | 70.40 | 70.75 | 1,648,593 | +0.44(+0.63%) |
Aug 20, 2019 | 71.07 | 71.07 | 70.15 | 70.31 | 1,789,746 | -0.88(-1.24%) |
Aug 19, 2019 | 70.99 | 71.39 | 70.56 | 71.19 | 2,399,597 | +1.64(+2.35%) |
Aug 16, 2019 | 68.70 | 69.88 | 68.64 | 69.55 | 1,839,874 | +1.27(+1.86%) |
Aug 15, 2019 | 67.72 | 68.43 | 67.34 | 68.29 | 2,756,399 | +0.65(+0.96%) |
Aug 14, 2019 | 69.81 | 70.12 | 67.42 | 67.64 | 5,731,322 | -3.80(-5.31%) |
Aug 13, 2019 | 70.18 | 72.30 | 69.82 | 71.44 | 2,611,658 | +1.31(+1.87%) |
Aug 12, 2019 | 70.66 | 70.92 | 69.96 | 70.12 | 2,312,078 | -0.97(-1.37%) |
Aug 09, 2019 | 71.34 | 71.70 | 70.40 | 71.09 | 2,654,817 | -0.66(-0.92%) |
Aug 08, 2019 | 70.81 | 71.98 | 70.81 | 71.75 | 2,088,819 | +1.50(+2.14%) |
Aug 07, 2019 | 69.86 | 70.58 | 68.66 | 70.25 | 3,579,894 | -0.72(-1.01%) |
Aug 06, 2019 | 70.42 | 71.14 | 69.36 | 70.97 | 2,672,719 | +1.85(+2.68%) |
Aug 05, 2019 | 70.09 | 70.19 | 68.78 | 69.11 | 3,444,393 | -2.22(-3.11%) |
Aug 02, 2019 | 71.58 | 71.99 | 71.05 | 71.34 | 2,982,974 | -0.60(-0.84%) |
Aug 01, 2019 | 73.07 | 74.52 | 71.68 | 71.94 | 3,473,824 | -1.36(-1.85%) |
Jul 31, 2019 | 74.09 | 74.36 | 72.53 | 73.30 | 5,120,413 | -0.83(-1.12%) |
Jul 30, 2019 | 71.87 | 74.86 | 71.11 | 74.13 | 3,517,329 | +1.83(+2.53%) |
Jul 29, 2019 | 72.64 | 72.82 | 71.94 | 72.30 | 2,772,441 | -0.45(-0.61%) |
Jul 26, 2019 | 72.79 | 73.22 | 72.35 | 72.74 | 1,999,997 | -0.37(-0.50%) |
Jul 25, 2019 | 73.63 | 73.81 | 72.74 | 73.11 | 2,445,322 | -0.67(-0.91%) |
Jul 24, 2019 | 73.41 | 73.89 | 72.16 | 73.78 | 2,253,807 | +0.82(+1.12%) |
Jul 23, 2019 | 71.46 | 73.01 | 71.03 | 72.96 | 3,030,489 | +2.01(+2.83%) |
Jul 22, 2019 | 71.38 | 71.77 | 70.86 | 70.95 | 1,905,742 | -0.27(-0.38%) |
Jul 19, 2019 | 71.01 | 71.77 | 70.79 | 71.22 | 2,669,205 | +0.71(+1.01%) |
Jul 18, 2019 | 70.69 | 70.84 | 70.18 | 70.51 | 3,051,752 | -0.26(-0.37%) |
Jul 17, 2019 | 72.28 | 72.36 | 70.74 | 70.76 | 1,912,876 | -1.61(-2.22%) |
Jul 16, 2019 | 71.89 | 72.60 | 71.52 | 72.37 | 2,425,551 | +0.41(+0.57%) |
Jul 15, 2019 | 72.43 | 72.60 | 71.63 | 71.96 | 2,229,605 | -0.46(-0.64%) |
Jul 12, 2019 | 71.01 | 72.72 | 70.72 | 72.42 | 2,308,250 | +1.84(+2.60%) |
Jul 11, 2019 | 70.71 | 70.76 | 69.77 | 70.59 | 3,217,317 | +0.10(+0.14%) |
Jul 10, 2019 | 71.87 | 72.29 | 70.43 | 70.49 | 2,441,690 | -1.08(-1.51%) |
Jul 09, 2019 | 71.88 | 72.08 | 71.26 | 71.57 | 4,162,171 | -0.90(-1.24%) |
Jul 08, 2019 | 72.43 | 73.32 | 72.11 | 72.47 | 1,501,407 | -0.49(-0.67%) |
Jul 05, 2019 | 72.82 | 72.98 | 71.77 | 72.96 | 1,483,066 | -0.45(-0.62%) |
Jul 03, 2019 | 72.90 | 73.46 | 72.53 | 73.41 | 1,213,162 | +0.52(+0.71%) |
Jul 02, 2019 | 73.91 | 73.91 | 72.23 | 72.90 | 3,193,814 | -1.28(-1.73%) |
Jul 01, 2019 | 75.40 | 75.54 | 73.93 | 74.18 | 2,581,639 | -0.09(-0.12%) |
Jun 28, 2019 | 73.90 | 74.45 | 73.77 | 74.27 | 3,457,497 | +0.50(+0.68%) |
Jun 27, 2019 | 73.87 | 74.37 | 73.07 | 73.77 | 2,483,455 | +0.08(+0.11%) |
Jun 26, 2019 | 73.44 | 73.92 | 73.27 | 73.69 | 2,084,793 | +0.49(+0.67%) |
Jun 25, 2019 | 73.46 | 73.73 | 73.07 | 73.20 | 3,570,557 | -0.17(-0.23%) |
Jun 24, 2019 | 73.95 | 74.30 | 72.99 | 73.37 | 3,088,149 | -0.85(-1.14%) |
Jun 21, 2019 | 73.89 | 74.68 | 73.33 | 74.22 | 5,414,211 | +0.52(+0.70%) |
Jun 20, 2019 | 72.59 | 73.94 | 72.39 | 73.70 | 4,710,922 | +2.40(+3.36%) |
Jun 19, 2019 | 71.14 | 71.55 | 70.80 | 71.30 | 2,801,733 | +0.43(+0.60%) |
Jun 18, 2019 | 69.67 | 71.13 | 69.63 | 70.87 | 1,942,277 | +1.63(+2.36%) |
Jun 17, 2019 | 69.74 | 69.98 | 69.08 | 69.24 | 1,475,349 | -0.65(-0.93%) |
Jun 14, 2019 | 70.24 | 70.52 | 69.33 | 69.89 | 1,548,215 | -0.82(-1.16%) |
Jun 13, 2019 | 70.69 | 70.81 | 70.12 | 70.71 | 1,667,527 | +0.55(+0.79%) |
Jun 12, 2019 | 70.55 | 70.68 | 69.86 | 70.16 | 1,489,337 | -0.48(-0.68%) |
Jun 11, 2019 | 71.34 | 71.84 | 70.48 | 70.64 | 1,934,171 | -0.10(-0.14%) |
Jun 10, 2019 | 70.93 | 71.45 | 70.55 | 70.74 | 1,596,806 | +0.21(+0.30%) |
Jun 07, 2019 | 70.37 | 70.80 | 70.19 | 70.52 | 1,950,434 | +0.70(+1.00%) |
Jun 06, 2019 | 70.13 | 70.26 | 69.19 | 69.83 | 1,823,614 | +0.07(+0.10%) |
Jun 05, 2019 | 69.98 | 70.19 | 69.16 | 69.76 | 1,959,577 | +0.40(+0.58%) |
Jun 04, 2019 | 68.02 | 69.60 | 67.83 | 69.36 | 2,712,496 | +2.13(+3.17%) |