Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.79 | 69.79 | 68.87 | 69.20 | 667,000 | +0.01(+0.01%) |
Aug 29, 2019 | 68.41 | 70.22 | 68.41 | 69.19 | 623,310 | +1.84(+2.73%) |
Aug 28, 2019 | 67.00 | 68.00 | 66.51 | 67.35 | 713,590 | -0.03(-0.04%) |
Aug 27, 2019 | 68.42 | 68.58 | 66.25 | 67.38 | 929,309 | -0.69(-1.01%) |
Aug 26, 2019 | 68.12 | 68.38 | 67.61 | 68.07 | 524,901 | +0.76(+1.13%) |
Aug 23, 2019 | 68.26 | 69.34 | 67.18 | 67.31 | 493,900 | -1.58(-2.29%) |
Aug 22, 2019 | 69.05 | 69.47 | 68.51 | 68.89 | 267,817 | +0.23(+0.33%) |
Aug 21, 2019 | 68.57 | 69.20 | 68.42 | 68.66 | 361,862 | +0.90(+1.33%) |
Aug 20, 2019 | 68.41 | 68.49 | 67.72 | 67.76 | 417,662 | -0.73(-1.07%) |
Aug 19, 2019 | 69.41 | 70.01 | 68.46 | 68.49 | 596,900 | +0.47(+0.69%) |
Aug 16, 2019 | 66.59 | 68.25 | 66.59 | 68.02 | 457,000 | +1.98(+3.00%) |
Aug 15, 2019 | 66.73 | 67.17 | 65.68 | 66.04 | 387,224 | -0.64(-0.96%) |
Aug 14, 2019 | 67.77 | 68.04 | 66.41 | 66.68 | 497,759 | -2.44(-3.53%) |
Aug 13, 2019 | 67.54 | 69.83 | 67.35 | 69.12 | 655,212 | +1.25(+1.84%) |
Aug 12, 2019 | 68.08 | 68.85 | 67.59 | 67.87 | 245,225 | -0.87(-1.27%) |
Aug 09, 2019 | 69.24 | 69.46 | 68.16 | 68.74 | 432,900 | -1.04(-1.49%) |
Aug 08, 2019 | 68.40 | 69.86 | 68.28 | 69.78 | 747,828 | +1.90(+2.80%) |
Aug 07, 2019 | 66.80 | 68.28 | 66.42 | 67.88 | 743,321 | +0.03(+0.04%) |
Aug 06, 2019 | 69.44 | 69.94 | 67.12 | 67.85 | 933,378 | -1.01(-1.47%) |
Aug 05, 2019 | 68.92 | 69.52 | 68.22 | 68.86 | 887,688 | -1.55(-2.20%) |
Aug 02, 2019 | 71.17 | 71.99 | 70.31 | 70.41 | 707,900 | -1.50(-2.09%) |
Aug 01, 2019 | 72.48 | 74.65 | 70.80 | 71.91 | 1,323,070 | -0.70(-0.96%) |
Jul 31, 2019 | 72.28 | 73.99 | 72.26 | 72.61 | 1,103,706 | -0.02(-0.03%) |
Jul 30, 2019 | 71.10 | 72.66 | 70.81 | 72.63 | 623,481 | +0.79(+1.10%) |
Jul 29, 2019 | 71.60 | 72.14 | 71.30 | 71.84 | 449,664 | +0.13(+0.18%) |
Jul 26, 2019 | 71.20 | 71.84 | 70.75 | 71.71 | 634,700 | +0.56(+0.79%) |
Jul 25, 2019 | 71.69 | 72.00 | 70.80 | 71.15 | 629,088 | -0.66(-0.92%) |
Jul 24, 2019 | 69.71 | 72.07 | 69.53 | 71.81 | 608,234 | +2.09(+3.00%) |
Jul 23, 2019 | 69.26 | 69.90 | 68.99 | 69.72 | 654,577 | +0.89(+1.29%) |
Jul 22, 2019 | 67.90 | 69.29 | 67.82 | 68.83 | 882,935 | +1.16(+1.71%) |
Jul 19, 2019 | 67.60 | 68.78 | 67.29 | 67.67 | 489,300 | +0.42(+0.62%) |
Jul 18, 2019 | 67.07 | 67.83 | 66.47 | 67.25 | 696,551 | +0.39(+0.58%) |
Jul 17, 2019 | 67.24 | 68.11 | 66.39 | 66.86 | 700,212 | -0.79(-1.17%) |
Jul 16, 2019 | 64.99 | 68.05 | 63.87 | 67.65 | 1,856,820 | -1.25(-1.81%) |
Jul 15, 2019 | 69.34 | 69.36 | 68.16 | 68.90 | 366,038 | -0.05(-0.07%) |
Jul 12, 2019 | 67.41 | 69.28 | 67.41 | 68.95 | 438,600 | +1.65(+2.45%) |
Jul 11, 2019 | 68.57 | 68.75 | 66.88 | 67.30 | 517,692 | -1.61(-2.34%) |
Jul 10, 2019 | 69.44 | 70.15 | 68.86 | 68.91 | 342,187 | -0.04(-0.06%) |
Jul 09, 2019 | 67.91 | 68.98 | 67.81 | 68.95 | 681,287 | +0.50(+0.73%) |
Jul 08, 2019 | 70.46 | 70.70 | 68.32 | 68.45 | 404,268 | -2.78(-3.90%) |
Jul 05, 2019 | 70.48 | 71.24 | 69.88 | 71.23 | 270,900 | +0.10(+0.14%) |
Jul 03, 2019 | 70.31 | 71.36 | 70.30 | 71.13 | 419,000 | +1.15(+1.64%) |
Jul 02, 2019 | 71.17 | 71.31 | 69.25 | 69.98 | 617,534 | -2.04(-2.83%) |
Jul 01, 2019 | 72.65 | 73.37 | 71.42 | 72.02 | 379,115 | +0.75(+1.05%) |
Jun 28, 2019 | 70.93 | 71.74 | 70.55 | 71.27 | 644,200 | +0.48(+0.68%) |
Jun 27, 2019 | 70.32 | 70.94 | 69.93 | 70.79 | 530,740 | +0.70(+1.00%) |
Jun 26, 2019 | 70.50 | 71.26 | 70.04 | 70.09 | 541,308 | +0.22(+0.31%) |
Jun 25, 2019 | 69.50 | 70.07 | 69.12 | 69.87 | 591,180 | +0.39(+0.56%) |
Jun 24, 2019 | 69.86 | 70.57 | 69.33 | 69.48 | 339,734 | -0.27(-0.39%) |
Jun 21, 2019 | 69.54 | 69.94 | 68.78 | 69.75 | 780,300 | -0.17(-0.24%) |
Jun 20, 2019 | 69.02 | 70.29 | 68.96 | 69.92 | 1,107,646 | +0.66(+0.95%) |
Jun 19, 2019 | 69.03 | 69.30 | 68.54 | 69.26 | 495,613 | +0.65(+0.95%) |
Jun 18, 2019 | 67.71 | 69.30 | 67.41 | 68.61 | 566,877 | +1.62(+2.42%) |
Jun 17, 2019 | 66.89 | 67.58 | 66.39 | 66.99 | 436,001 | -0.11(-0.16%) |
Jun 14, 2019 | 68.30 | 68.37 | 67.09 | 67.10 | 467,200 | -2.06(-2.98%) |
Jun 13, 2019 | 68.55 | 69.39 | 68.40 | 69.16 | 432,423 | +0.72(+1.05%) |
Jun 12, 2019 | 69.61 | 69.61 | 68.09 | 68.44 | 485,909 | -1.23(-1.77%) |
Jun 11, 2019 | 69.59 | 70.14 | 69.21 | 69.67 | 567,360 | +1.20(+1.75%) |
Jun 10, 2019 | 66.89 | 68.94 | 66.84 | 68.47 | 506,330 | +1.89(+2.84%) |
Jun 07, 2019 | 66.20 | 66.88 | 65.71 | 66.58 | 450,000 | +0.81(+1.23%) |
Jun 06, 2019 | 65.68 | 66.25 | 65.00 | 65.77 | 582,771 | -0.03(-0.05%) |
Jun 05, 2019 | 66.71 | 67.00 | 65.07 | 65.80 | 563,372 | -0.54(-0.81%) |
Jun 04, 2019 | 64.40 | 66.46 | 64.33 | 66.34 | 597,639 | +2.78(+4.37%) |