Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.85 | 78.89 | 78.84 | 78.88 | 2,742,682 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.85 | 3,527,539 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,131 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,796 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,645 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,189 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,285 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,058 | -0.07(-0.09%) |
Aug 20, 2019 | 78.85 | 78.89 | 78.85 | 78.86 | 2,174,026 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,315 | -0.08(-0.11%) |
Aug 16, 2019 | 78.85 | 78.90 | 78.82 | 78.89 | 2,034,712 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,942 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.73 | 3,573,114 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.72 | 78.60 | 78.63 | 1,983,983 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.72 | 2,592,306 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.72 | 78.64 | 78.64 | 1,977,548 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,771 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,266 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,294 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.72 | 78.63 | 78.67 | 3,402,346 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,742 | +0.02(+0.02%) |
Aug 01, 2019 | 78.31 | 78.55 | 78.30 | 78.49 | 3,342,451 | +0.22(+0.28%) |
Jul 31, 2019 | 78.32 | 78.34 | 78.14 | 78.27 | 2,499,587 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,580 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,465 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.22 | 78.27 | 1,083,614 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,782 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,605 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,536 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,576 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,427 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,599 | +0.09(+0.12%) |
Jul 17, 2019 | 78.22 | 78.29 | 78.22 | 78.29 | 1,574,792 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,730 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,303 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.22 | 941,747 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,073 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,991 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,590 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,908 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,998 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.34 | 78.32 | 78.34 | 2,351,559 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,839 | +0.05(+0.07%) |
Jul 01, 2019 | 78.32 | 78.33 | 78.24 | 78.27 | 4,552,992 | -0.05(-0.07%) |
Jun 28, 2019 | 78.31 | 78.34 | 78.29 | 78.32 | 4,475,157 | +0.00(+0.00%) |
Jun 27, 2019 | 78.30 | 78.32 | 78.27 | 78.32 | 1,381,596 | +0.06(+0.08%) |
Jun 26, 2019 | 78.31 | 78.31 | 78.25 | 78.26 | 1,322,736 | -0.09(-0.12%) |
Jun 25, 2019 | 78.34 | 78.39 | 78.30 | 78.35 | 1,886,395 | +0.02(+0.02%) |
Jun 24, 2019 | 78.30 | 78.36 | 78.30 | 78.33 | 1,857,478 | +0.05(+0.06%) |
Jun 21, 2019 | 78.26 | 78.28 | 78.24 | 78.28 | 8,669,412 | -0.04(-0.05%) |
Jun 20, 2019 | 78.35 | 78.39 | 78.31 | 78.32 | 1,937,697 | +0.04(+0.05%) |
Jun 19, 2019 | 78.10 | 78.29 | 78.08 | 78.28 | 2,049,339 | +0.17(+0.21%) |
Jun 18, 2019 | 78.20 | 78.21 | 78.12 | 78.12 | 6,050,112 | +0.01(+0.01%) |
Jun 17, 2019 | 78.15 | 78.15 | 78.11 | 78.11 | 2,278,898 | -0.04(-0.05%) |
Jun 14, 2019 | 78.13 | 78.16 | 78.12 | 78.15 | 2,156,393 | -0.03(-0.04%) |
Jun 13, 2019 | 78.13 | 78.19 | 78.11 | 78.17 | 2,652,433 | +0.08(+0.11%) |
Jun 12, 2019 | 78.07 | 78.11 | 78.06 | 78.09 | 1,242,565 | +0.06(+0.08%) |
Jun 11, 2019 | 78.02 | 78.04 | 78.01 | 78.03 | 2,394,187 | -0.03(-0.04%) |
Jun 10, 2019 | 78.08 | 78.08 | 78.04 | 78.05 | 8,238,990 | -0.07(-0.09%) |
Jun 07, 2019 | 78.17 | 78.19 | 78.10 | 78.13 | 14,745,978 | +0.08(+0.11%) |
Jun 06, 2019 | 78.10 | 78.13 | 78.03 | 78.04 | 22,393,886 | -0.05(-0.06%) |
Jun 05, 2019 | 78.15 | 78.18 | 78.08 | 78.09 | 15,969,666 | +0.04(+0.05%) |
Jun 04, 2019 | 78.01 | 78.07 | 77.99 | 78.05 | 3,594,262 | -0.06(-0.07%) |