Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.49 | 80.67 | 79.86 | 80.43 | 4,151,261 | +0.41(+0.51%) |
Aug 29, 2019 | 79.97 | 80.22 | 79.07 | 80.02 | 1,272,208 | +0.72(+0.91%) |
Aug 28, 2019 | 78.52 | 79.59 | 78.47 | 79.30 | 1,409,303 | +0.49(+0.63%) |
Aug 27, 2019 | 78.47 | 79.41 | 78.23 | 78.80 | 2,074,858 | +0.57(+0.72%) |
Aug 26, 2019 | 78.25 | 78.46 | 77.52 | 78.24 | 2,103,507 | +0.68(+0.87%) |
Aug 23, 2019 | 79.59 | 79.67 | 77.19 | 77.56 | 2,011,886 | -1.99(-2.50%) |
Aug 22, 2019 | 79.67 | 80.08 | 79.03 | 79.55 | 1,628,369 | -0.09(-0.11%) |
Aug 21, 2019 | 79.72 | 80.10 | 79.49 | 79.64 | 1,540,496 | +0.31(+0.39%) |
Aug 20, 2019 | 80.44 | 80.71 | 79.30 | 79.33 | 1,825,906 | -0.82(-1.02%) |
Aug 19, 2019 | 80.01 | 80.48 | 79.64 | 80.15 | 1,468,127 | +0.82(+1.03%) |
Aug 16, 2019 | 78.73 | 79.73 | 78.54 | 79.33 | 1,735,515 | +1.09(+1.39%) |
Aug 15, 2019 | 78.58 | 79.42 | 77.95 | 78.25 | 2,982,576 | -0.05(-0.07%) |
Aug 14, 2019 | 79.37 | 79.68 | 78.25 | 78.30 | 2,684,462 | -2.13(-2.65%) |
Aug 13, 2019 | 78.45 | 80.53 | 78.25 | 80.44 | 3,704,395 | +2.35(+3.01%) |
Aug 12, 2019 | 78.34 | 79.19 | 77.89 | 78.08 | 2,256,040 | -0.34(-0.43%) |
Aug 09, 2019 | 78.22 | 79.07 | 77.97 | 78.42 | 2,338,029 | +0.21(+0.27%) |
Aug 08, 2019 | 76.41 | 78.26 | 76.29 | 78.21 | 2,533,425 | +1.75(+2.29%) |
Aug 07, 2019 | 75.31 | 76.57 | 74.42 | 76.46 | 1,851,706 | +0.37(+0.49%) |
Aug 06, 2019 | 75.15 | 76.10 | 74.49 | 76.08 | 1,953,238 | +1.37(+1.83%) |
Aug 05, 2019 | 76.34 | 76.62 | 74.08 | 74.72 | 2,526,937 | -2.54(-3.29%) |
Aug 02, 2019 | 77.33 | 77.94 | 76.41 | 77.26 | 1,725,320 | -0.35(-0.45%) |
Aug 01, 2019 | 76.81 | 78.58 | 76.74 | 77.61 | 2,372,969 | +1.01(+1.32%) |
Jul 31, 2019 | 78.35 | 78.54 | 75.98 | 76.60 | 3,035,339 | -2.00(-2.54%) |
Jul 30, 2019 | 77.95 | 78.70 | 77.84 | 78.59 | 2,227,455 | +0.17(+0.22%) |
Jul 29, 2019 | 77.72 | 78.47 | 77.68 | 78.42 | 2,179,235 | +0.75(+0.96%) |
Jul 26, 2019 | 78.26 | 79.04 | 76.71 | 77.67 | 2,790,133 | -0.01(-0.01%) |
Jul 25, 2019 | 77.68 | 78.56 | 76.45 | 77.68 | 5,382,637 | +1.12(+1.47%) |
Jul 24, 2019 | 76.21 | 76.70 | 75.80 | 76.56 | 3,117,423 | +0.57(+0.76%) |
Jul 23, 2019 | 75.56 | 76.22 | 75.31 | 75.98 | 1,909,064 | +0.56(+0.74%) |
Jul 22, 2019 | 76.00 | 76.06 | 75.28 | 75.43 | 1,790,923 | -0.37(-0.49%) |
Jul 19, 2019 | 76.08 | 76.43 | 75.32 | 75.80 | 3,111,890 | +0.02(+0.02%) |
Jul 18, 2019 | 75.25 | 76.56 | 75.10 | 75.78 | 4,001,267 | +0.39(+0.52%) |
Jul 17, 2019 | 75.25 | 75.46 | 74.67 | 75.39 | 2,661,409 | +0.53(+0.71%) |
Jul 16, 2019 | 74.96 | 75.49 | 74.63 | 74.86 | 2,294,082 | +0.05(+0.07%) |
Jul 15, 2019 | 74.60 | 74.96 | 74.12 | 74.81 | 1,899,602 | +0.33(+0.44%) |
Jul 12, 2019 | 75.24 | 75.37 | 74.16 | 74.48 | 1,258,306 | -0.80(-1.07%) |
Jul 11, 2019 | 75.35 | 75.57 | 74.49 | 75.28 | 2,179,701 | +0.37(+0.50%) |
Jul 10, 2019 | 74.49 | 75.45 | 74.32 | 74.91 | 3,024,222 | +0.66(+0.88%) |
Jul 09, 2019 | 74.30 | 75.25 | 74.01 | 74.25 | 2,011,850 | -0.16(-0.22%) |
Jul 08, 2019 | 74.66 | 74.79 | 74.06 | 74.42 | 1,980,919 | -0.39(-0.52%) |
Jul 05, 2019 | 74.45 | 74.93 | 74.16 | 74.81 | 1,421,541 | -0.05(-0.07%) |
Jul 03, 2019 | 74.89 | 75.25 | 74.44 | 74.86 | 1,176,195 | +0.33(+0.44%) |
Jul 02, 2019 | 74.50 | 74.56 | 73.73 | 74.53 | 2,002,568 | +0.26(+0.34%) |
Jul 01, 2019 | 75.47 | 75.50 | 73.98 | 74.28 | 2,484,993 | -0.43(-0.57%) |
Jun 28, 2019 | 74.79 | 74.82 | 74.21 | 74.71 | 5,585,638 | +0.21(+0.28%) |
Jun 27, 2019 | 73.89 | 74.67 | 73.85 | 74.50 | 1,786,138 | +0.96(+1.30%) |
Jun 26, 2019 | 74.47 | 74.74 | 72.45 | 73.54 | 2,601,542 | -1.01(-1.36%) |
Jun 25, 2019 | 74.80 | 75.40 | 74.50 | 74.55 | 2,083,795 | -0.49(-0.66%) |
Jun 24, 2019 | 75.23 | 75.38 | 74.69 | 75.04 | 1,773,550 | -0.13(-0.17%) |
Jun 21, 2019 | 74.95 | 75.45 | 74.08 | 75.17 | 3,852,644 | +0.34(+0.45%) |
Jun 20, 2019 | 74.75 | 75.53 | 74.21 | 74.84 | 3,119,432 | +0.67(+0.90%) |
Jun 19, 2019 | 73.39 | 74.26 | 72.92 | 74.17 | 2,311,014 | +0.68(+0.93%) |
Jun 18, 2019 | 72.62 | 73.55 | 72.18 | 73.49 | 3,740,232 | +1.56(+2.17%) |
Jun 17, 2019 | 71.10 | 72.10 | 71.02 | 71.93 | 2,204,501 | +0.84(+1.18%) |
Jun 14, 2019 | 71.57 | 71.99 | 70.97 | 71.09 | 1,732,774 | -0.26(-0.36%) |
Jun 13, 2019 | 71.34 | 71.41 | 70.69 | 71.34 | 2,009,462 | +0.22(+0.31%) |
Jun 12, 2019 | 70.90 | 71.38 | 70.78 | 71.12 | 1,887,732 | +0.29(+0.41%) |
Jun 11, 2019 | 71.61 | 71.86 | 70.17 | 70.83 | 1,747,665 | -0.47(-0.67%) |
Jun 10, 2019 | 71.20 | 71.55 | 71.03 | 71.31 | 1,519,474 | +0.54(+0.76%) |
Jun 07, 2019 | 70.57 | 71.27 | 70.51 | 70.77 | 2,676,449 | +0.67(+0.95%) |
Jun 06, 2019 | 70.03 | 70.58 | 69.70 | 70.10 | 2,607,918 | +0.07(+0.10%) |
Jun 05, 2019 | 69.81 | 70.58 | 69.64 | 70.03 | 3,513,515 | +0.71(+1.02%) |
Jun 04, 2019 | 68.02 | 69.54 | 67.61 | 69.32 | 4,277,246 | +2.05(+3.04%) |