Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.86 | 71.31 | 70.55 | 71.20 | 250,674 | +0.78(+1.11%) |
Aug 29, 2019 | 70.33 | 71.19 | 70.23 | 70.42 | 323,793 | +0.87(+1.25%) |
Aug 28, 2019 | 68.04 | 70.32 | 67.90 | 69.55 | 402,394 | +1.26(+1.84%) |
Aug 27, 2019 | 70.47 | 70.54 | 68.27 | 68.29 | 372,538 | -1.75(-2.50%) |
Aug 26, 2019 | 70.15 | 70.26 | 69.29 | 70.04 | 431,171 | +0.40(+0.57%) |
Aug 23, 2019 | 71.63 | 71.96 | 69.41 | 69.64 | 430,582 | -2.30(-3.20%) |
Aug 22, 2019 | 72.35 | 72.61 | 71.09 | 71.95 | 261,473 | +0.18(+0.25%) |
Aug 21, 2019 | 72.44 | 72.44 | 71.64 | 71.77 | 379,819 | +0.03(+0.05%) |
Aug 20, 2019 | 72.50 | 72.64 | 71.54 | 71.73 | 242,407 | -1.15(-1.57%) |
Aug 19, 2019 | 73.75 | 73.75 | 72.69 | 72.88 | 414,875 | +0.83(+1.16%) |
Aug 16, 2019 | 70.45 | 72.41 | 70.10 | 72.05 | 483,391 | +2.23(+3.19%) |
Aug 15, 2019 | 71.72 | 71.77 | 69.50 | 69.82 | 528,148 | -1.38(-1.93%) |
Aug 14, 2019 | 72.28 | 73.96 | 70.69 | 71.20 | 477,194 | -2.77(-3.75%) |
Aug 13, 2019 | 72.93 | 75.64 | 72.93 | 73.97 | 269,181 | +0.77(+1.06%) |
Aug 12, 2019 | 73.97 | 74.20 | 73.15 | 73.20 | 225,867 | -1.67(-2.23%) |
Aug 09, 2019 | 74.74 | 75.20 | 73.94 | 74.86 | 177,008 | -0.20(-0.27%) |
Aug 08, 2019 | 74.13 | 75.32 | 73.93 | 75.07 | 379,493 | +1.50(+2.05%) |
Aug 07, 2019 | 72.64 | 73.81 | 71.86 | 73.56 | 575,229 | -0.58(-0.78%) |
Aug 06, 2019 | 73.72 | 74.35 | 72.15 | 74.14 | 390,560 | +1.09(+1.49%) |
Aug 05, 2019 | 73.90 | 74.47 | 71.79 | 73.05 | 443,771 | -2.58(-3.41%) |
Aug 02, 2019 | 76.39 | 76.62 | 74.91 | 75.63 | 344,136 | -0.85(-1.11%) |
Aug 01, 2019 | 80.69 | 80.86 | 76.10 | 76.48 | 490,270 | -4.24(-5.26%) |
Jul 31, 2019 | 80.77 | 81.41 | 79.84 | 80.72 | 1,127,154 | -0.10(-0.13%) |
Jul 30, 2019 | 79.32 | 80.85 | 79.20 | 80.82 | 278,133 | +0.91(+1.14%) |
Jul 29, 2019 | 80.75 | 81.33 | 79.72 | 79.91 | 304,013 | -1.25(-1.54%) |
Jul 26, 2019 | 80.14 | 81.27 | 79.92 | 81.16 | 531,612 | +1.46(+1.83%) |
Jul 25, 2019 | 81.88 | 85.70 | 79.39 | 79.70 | 984,912 | -1.79(-2.19%) |
Jul 24, 2019 | 78.61 | 81.66 | 78.61 | 81.49 | 602,572 | +2.58(+3.26%) |
Jul 23, 2019 | 78.31 | 78.96 | 78.13 | 78.91 | 303,791 | +0.81(+1.03%) |
Jul 22, 2019 | 78.27 | 78.45 | 77.24 | 78.10 | 291,039 | -0.25(-0.31%) |
Jul 19, 2019 | 77.97 | 78.92 | 77.75 | 78.35 | 209,939 | +0.48(+0.62%) |
Jul 18, 2019 | 77.06 | 78.55 | 76.87 | 77.87 | 356,305 | +0.41(+0.53%) |
Jul 17, 2019 | 77.73 | 77.98 | 76.78 | 77.46 | 440,913 | -0.76(-0.97%) |
Jul 16, 2019 | 78.05 | 78.74 | 77.63 | 78.21 | 228,128 | +0.09(+0.11%) |
Jul 15, 2019 | 79.84 | 80.03 | 78.02 | 78.13 | 242,578 | -1.67(-2.10%) |
Jul 12, 2019 | 78.78 | 79.88 | 78.53 | 79.80 | 371,070 | +1.05(+1.34%) |
Jul 11, 2019 | 77.92 | 79.03 | 77.64 | 78.75 | 411,251 | +0.20(+0.26%) |
Jul 10, 2019 | 79.36 | 79.36 | 78.19 | 78.55 | 259,163 | -1.07(-1.35%) |
Jul 09, 2019 | 78.00 | 79.67 | 77.90 | 79.62 | 388,457 | +1.21(+1.54%) |
Jul 08, 2019 | 79.96 | 80.21 | 78.35 | 78.41 | 372,004 | -2.22(-2.75%) |
Jul 05, 2019 | 79.75 | 80.64 | 79.75 | 80.63 | 219,113 | +1.21(+1.52%) |
Jul 03, 2019 | 79.07 | 79.56 | 78.79 | 79.42 | 148,428 | +0.59(+0.74%) |
Jul 02, 2019 | 79.14 | 79.66 | 78.27 | 78.83 | 230,148 | -0.91(-1.14%) |
Jul 01, 2019 | 80.26 | 80.92 | 79.64 | 79.74 | 435,776 | +0.11(+0.14%) |
Jun 28, 2019 | 79.43 | 80.56 | 78.55 | 79.63 | 590,419 | +0.75(+0.95%) |
Jun 27, 2019 | 78.50 | 79.32 | 78.22 | 78.89 | 266,232 | +0.78(+1.00%) |
Jun 26, 2019 | 77.44 | 78.71 | 77.36 | 78.10 | 294,079 | +0.94(+1.21%) |
Jun 25, 2019 | 77.45 | 77.62 | 76.54 | 77.17 | 318,932 | -0.45(-0.58%) |
Jun 24, 2019 | 78.72 | 79.22 | 77.61 | 77.62 | 263,258 | -0.95(-1.21%) |
Jun 21, 2019 | 79.06 | 79.59 | 78.52 | 78.57 | 550,195 | -0.73(-0.92%) |
Jun 20, 2019 | 80.28 | 80.28 | 78.15 | 79.30 | 540,240 | -0.16(-0.20%) |
Jun 19, 2019 | 78.86 | 80.59 | 78.86 | 79.46 | 474,904 | +0.65(+0.83%) |
Jun 18, 2019 | 77.54 | 79.12 | 77.24 | 78.81 | 313,609 | +1.35(+1.75%) |
Jun 17, 2019 | 78.43 | 78.44 | 77.26 | 77.46 | 228,681 | -1.16(-1.48%) |
Jun 14, 2019 | 79.13 | 79.13 | 77.87 | 78.62 | 265,453 | -0.42(-0.53%) |
Jun 13, 2019 | 79.26 | 80.14 | 78.82 | 79.04 | 171,570 | +0.12(+0.15%) |
Jun 12, 2019 | 79.19 | 79.56 | 77.88 | 78.92 | 289,980 | -0.10(-0.13%) |
Jun 11, 2019 | 79.72 | 80.36 | 78.77 | 79.02 | 273,466 | -0.26(-0.32%) |
Jun 10, 2019 | 79.51 | 80.25 | 79.02 | 79.28 | 334,576 | +0.51(+0.65%) |
Jun 07, 2019 | 79.44 | 79.48 | 78.53 | 78.77 | 204,647 | -0.84(-1.06%) |
Jun 06, 2019 | 80.02 | 80.31 | 79.02 | 79.61 | 243,480 | -0.62(-0.77%) |
Jun 05, 2019 | 80.78 | 81.05 | 79.29 | 80.23 | 228,433 | -0.68(-0.84%) |
Jun 04, 2019 | 79.27 | 80.91 | 78.89 | 80.91 | 278,610 | +2.65(+3.39%) |