Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.72 | 75.68 | 73.83 | 74.45 | 201,409 | -0.02(-0.03%) |
Aug 29, 2019 | 74.67 | 74.79 | 73.92 | 74.47 | 189,947 | +0.37(+0.50%) |
Aug 28, 2019 | 73.71 | 74.73 | 73.46 | 74.09 | 226,626 | +0.08(+0.11%) |
Aug 27, 2019 | 74.52 | 74.54 | 73.76 | 74.01 | 215,031 | +0.07(+0.09%) |
Aug 26, 2019 | 73.51 | 74.02 | 72.90 | 73.94 | 197,616 | +1.14(+1.57%) |
Aug 23, 2019 | 75.08 | 75.20 | 72.38 | 72.80 | 273,822 | -2.54(-3.38%) |
Aug 22, 2019 | 75.29 | 75.86 | 74.46 | 75.34 | 122,322 | +0.28(+0.37%) |
Aug 21, 2019 | 74.91 | 75.46 | 74.33 | 75.06 | 140,122 | +0.57(+0.77%) |
Aug 20, 2019 | 75.00 | 76.06 | 74.31 | 74.49 | 400,336 | -0.47(-0.62%) |
Aug 19, 2019 | 75.73 | 76.04 | 74.91 | 74.96 | 233,765 | -0.12(-0.16%) |
Aug 16, 2019 | 73.85 | 75.25 | 73.85 | 75.08 | 132,525 | +1.53(+2.08%) |
Aug 15, 2019 | 72.84 | 73.79 | 72.50 | 73.55 | 171,772 | +0.73(+1.00%) |
Aug 14, 2019 | 73.94 | 74.31 | 72.56 | 72.82 | 292,988 | -1.82(-2.44%) |
Aug 13, 2019 | 74.52 | 75.24 | 74.07 | 74.64 | 337,630 | +0.12(+0.16%) |
Aug 12, 2019 | 74.47 | 74.93 | 74.03 | 74.52 | 175,331 | -0.21(-0.29%) |
Aug 09, 2019 | 74.34 | 75.38 | 72.81 | 74.74 | 190,976 | -0.13(-0.17%) |
Aug 08, 2019 | 73.67 | 75.10 | 73.67 | 74.87 | 249,396 | +1.45(+1.97%) |
Aug 07, 2019 | 72.12 | 73.68 | 71.35 | 73.42 | 207,470 | +0.42(+0.57%) |
Aug 06, 2019 | 71.63 | 73.25 | 70.98 | 73.00 | 244,492 | +1.18(+1.65%) |
Aug 05, 2019 | 72.37 | 72.60 | 70.64 | 71.82 | 356,363 | -0.93(-1.28%) |
Aug 02, 2019 | 72.82 | 73.30 | 71.67 | 72.75 | 523,066 | -0.18(-0.24%) |
Aug 01, 2019 | 71.79 | 74.64 | 70.84 | 72.93 | 340,076 | +2.80(+3.99%) |
Jul 31, 2019 | 69.99 | 71.33 | 69.83 | 70.13 | 582,223 | +0.24(+0.35%) |
Jul 30, 2019 | 69.22 | 70.16 | 69.10 | 69.89 | 163,651 | +0.35(+0.51%) |
Jul 29, 2019 | 70.50 | 71.15 | 69.16 | 69.53 | 310,317 | -1.03(-1.45%) |
Jul 26, 2019 | 69.83 | 70.75 | 69.19 | 70.56 | 160,415 | +0.72(+1.03%) |
Jul 25, 2019 | 70.23 | 70.52 | 69.72 | 69.84 | 148,876 | -0.40(-0.57%) |
Jul 24, 2019 | 69.81 | 70.52 | 68.93 | 70.24 | 203,456 | +0.44(+0.63%) |
Jul 23, 2019 | 69.89 | 70.58 | 68.80 | 69.80 | 144,614 | -0.10(-0.15%) |
Jul 22, 2019 | 70.31 | 70.55 | 69.62 | 69.91 | 126,741 | -0.22(-0.32%) |
Jul 19, 2019 | 71.14 | 72.22 | 70.10 | 70.13 | 192,370 | -1.17(-1.65%) |
Jul 18, 2019 | 70.56 | 71.59 | 70.56 | 71.30 | 174,210 | +0.62(+0.88%) |
Jul 17, 2019 | 71.02 | 71.16 | 70.41 | 70.68 | 147,533 | -0.49(-0.69%) |
Jul 16, 2019 | 71.40 | 71.56 | 70.94 | 71.17 | 108,651 | -0.02(-0.03%) |
Jul 15, 2019 | 71.95 | 71.95 | 70.87 | 71.19 | 81,644 | -0.63(-0.88%) |
Jul 12, 2019 | 71.30 | 72.03 | 70.73 | 71.83 | 140,792 | +0.86(+1.21%) |
Jul 11, 2019 | 72.27 | 72.82 | 70.65 | 70.97 | 246,738 | -1.37(-1.90%) |
Jul 10, 2019 | 72.45 | 73.83 | 72.27 | 72.34 | 190,917 | -0.04(-0.05%) |
Jul 09, 2019 | 72.24 | 72.62 | 71.98 | 72.38 | 163,806 | -0.06(-0.08%) |
Jul 08, 2019 | 72.48 | 72.75 | 72.08 | 72.43 | 272,596 | -0.17(-0.23%) |
Jul 05, 2019 | 71.91 | 72.75 | 71.64 | 72.60 | 145,296 | +0.48(+0.66%) |
Jul 03, 2019 | 71.27 | 72.52 | 71.27 | 72.13 | 115,593 | +1.02(+1.43%) |
Jul 02, 2019 | 70.82 | 71.45 | 70.49 | 71.11 | 236,579 | +0.94(+1.34%) |
Jul 01, 2019 | 70.45 | 70.76 | 69.80 | 70.17 | 227,768 | +0.33(+0.47%) |
Jun 28, 2019 | 69.28 | 70.11 | 69.28 | 69.84 | 1,421,759 | +0.82(+1.19%) |
Jun 27, 2019 | 67.59 | 69.04 | 66.75 | 69.02 | 228,637 | +1.36(+2.01%) |
Jun 26, 2019 | 70.35 | 71.52 | 67.55 | 67.66 | 287,953 | -2.65(-3.77%) |
Jun 25, 2019 | 70.30 | 70.61 | 70.11 | 70.31 | 236,754 | -0.09(-0.13%) |
Jun 24, 2019 | 71.16 | 71.90 | 70.35 | 70.40 | 228,605 | -0.70(-0.98%) |
Jun 21, 2019 | 72.69 | 72.91 | 70.86 | 71.10 | 473,955 | -1.63(-2.24%) |
Jun 20, 2019 | 71.69 | 73.21 | 71.63 | 72.73 | 238,458 | +1.48(+2.08%) |
Jun 19, 2019 | 71.03 | 71.72 | 70.89 | 71.25 | 274,903 | +0.23(+0.33%) |
Jun 18, 2019 | 71.24 | 71.76 | 70.89 | 71.02 | 144,098 | -0.07(-0.10%) |
Jun 17, 2019 | 71.45 | 71.70 | 70.96 | 71.09 | 176,357 | -0.39(-0.55%) |
Jun 14, 2019 | 70.60 | 71.79 | 69.97 | 71.48 | 136,074 | +1.08(+1.54%) |
Jun 13, 2019 | 70.24 | 70.91 | 69.59 | 70.40 | 217,963 | +0.39(+0.56%) |
Jun 12, 2019 | 69.30 | 70.30 | 69.30 | 70.01 | 145,764 | +0.67(+0.97%) |
Jun 11, 2019 | 69.88 | 70.13 | 68.79 | 69.34 | 189,853 | -0.21(-0.31%) |
Jun 10, 2019 | 69.78 | 70.06 | 67.85 | 69.55 | 130,002 | -0.11(-0.16%) |
Jun 07, 2019 | 69.33 | 70.17 | 69.28 | 69.66 | 131,142 | +0.53(+0.77%) |
Jun 06, 2019 | 68.74 | 69.40 | 68.68 | 69.13 | 137,910 | +0.42(+0.61%) |
Jun 05, 2019 | 68.31 | 68.74 | 68.15 | 68.71 | 179,597 | +0.42(+0.61%) |
Jun 04, 2019 | 67.82 | 68.33 | 67.07 | 68.29 | 138,322 | +0.86(+1.27%) |