Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.81 | 74.82 | 73.90 | 74.29 | 2,094,909 | -0.09(-0.12%) |
Aug 29, 2019 | 74.16 | 74.72 | 73.90 | 74.38 | 1,687,821 | +0.78(+1.06%) |
Aug 28, 2019 | 73.00 | 73.75 | 72.66 | 73.59 | 1,745,557 | +0.74(+1.01%) |
Aug 27, 2019 | 73.89 | 74.11 | 72.73 | 72.86 | 2,341,781 | -0.55(-0.75%) |
Aug 26, 2019 | 73.47 | 73.74 | 72.63 | 73.41 | 1,848,479 | +0.66(+0.90%) |
Aug 23, 2019 | 74.82 | 74.82 | 72.38 | 72.75 | 2,457,250 | -1.87(-2.50%) |
Aug 22, 2019 | 74.11 | 74.80 | 73.59 | 74.62 | 1,530,729 | +0.61(+0.83%) |
Aug 21, 2019 | 73.75 | 74.57 | 73.25 | 74.00 | 1,690,084 | +0.76(+1.03%) |
Aug 20, 2019 | 74.57 | 74.70 | 73.19 | 73.25 | 1,885,660 | -1.25(-1.68%) |
Aug 19, 2019 | 73.62 | 74.70 | 73.41 | 74.50 | 1,948,136 | +1.31(+1.78%) |
Aug 16, 2019 | 72.73 | 73.38 | 71.94 | 73.19 | 4,912,699 | +1.05(+1.45%) |
Aug 15, 2019 | 71.20 | 72.25 | 70.53 | 72.15 | 2,530,760 | +0.84(+1.18%) |
Aug 14, 2019 | 72.14 | 72.54 | 71.21 | 71.30 | 2,556,262 | -1.39(-1.91%) |
Aug 13, 2019 | 72.84 | 73.28 | 72.06 | 72.69 | 2,049,919 | +0.12(+0.16%) |
Aug 12, 2019 | 72.49 | 72.99 | 72.16 | 72.57 | 1,503,600 | -0.12(-0.17%) |
Aug 09, 2019 | 72.63 | 73.15 | 71.38 | 72.70 | 3,138,256 | -0.30(-0.41%) |
Aug 08, 2019 | 71.65 | 73.14 | 71.07 | 73.00 | 2,435,544 | +1.48(+2.07%) |
Aug 07, 2019 | 70.61 | 72.04 | 69.63 | 71.52 | 2,296,997 | +0.49(+0.69%) |
Aug 06, 2019 | 70.04 | 71.44 | 69.82 | 71.03 | 3,249,405 | +1.16(+1.67%) |
Aug 05, 2019 | 71.07 | 71.07 | 68.85 | 69.86 | 3,046,511 | -1.66(-2.32%) |
Aug 02, 2019 | 71.83 | 71.92 | 71.23 | 71.52 | 1,996,642 | -0.24(-0.33%) |
Aug 01, 2019 | 71.53 | 72.71 | 71.10 | 71.76 | 2,633,932 | +0.15(+0.21%) |
Jul 31, 2019 | 72.67 | 73.29 | 71.10 | 71.61 | 3,716,989 | -1.24(-1.71%) |
Jul 30, 2019 | 73.31 | 73.84 | 72.36 | 72.86 | 1,574,113 | -0.55(-0.75%) |
Jul 29, 2019 | 73.19 | 74.01 | 72.96 | 73.41 | 2,076,934 | +0.46(+0.63%) |
Jul 26, 2019 | 72.40 | 73.03 | 72.13 | 72.95 | 1,860,891 | +0.59(+0.81%) |
Jul 25, 2019 | 73.01 | 73.07 | 72.00 | 72.36 | 2,167,944 | -0.72(-0.98%) |
Jul 24, 2019 | 73.27 | 73.42 | 72.67 | 73.08 | 2,368,152 | -0.29(-0.40%) |
Jul 23, 2019 | 72.39 | 73.43 | 72.05 | 73.37 | 2,410,322 | +1.25(+1.74%) |
Jul 22, 2019 | 71.88 | 72.31 | 71.39 | 72.12 | 1,851,421 | +0.39(+0.54%) |
Jul 19, 2019 | 73.43 | 73.63 | 71.66 | 71.73 | 2,300,562 | -1.50(-2.05%) |
Jul 18, 2019 | 72.63 | 73.59 | 72.37 | 73.23 | 2,121,803 | +0.73(+1.00%) |
Jul 17, 2019 | 72.66 | 72.95 | 71.69 | 72.50 | 2,264,057 | +0.13(+0.18%) |
Jul 16, 2019 | 71.29 | 73.10 | 70.33 | 72.37 | 4,187,594 | +1.35(+1.90%) |
Jul 15, 2019 | 71.49 | 71.98 | 70.98 | 71.02 | 3,319,630 | -0.08(-0.11%) |
Jul 12, 2019 | 71.92 | 72.15 | 70.68 | 71.10 | 3,576,801 | -0.88(-1.22%) |
Jul 11, 2019 | 73.74 | 73.84 | 71.56 | 71.98 | 2,938,085 | -1.78(-2.41%) |
Jul 10, 2019 | 74.14 | 74.62 | 73.31 | 73.75 | 2,638,024 | +0.36(+0.48%) |
Jul 09, 2019 | 73.11 | 73.58 | 72.75 | 73.40 | 2,171,301 | +0.28(+0.38%) |
Jul 08, 2019 | 73.03 | 73.16 | 72.62 | 73.12 | 2,079,507 | -0.11(-0.15%) |
Jul 05, 2019 | 73.03 | 73.73 | 71.66 | 73.23 | 1,762,173 | -0.15(-0.21%) |
Jul 03, 2019 | 72.70 | 73.38 | 72.60 | 73.38 | 1,343,101 | +0.90(+1.24%) |
Jul 02, 2019 | 71.33 | 72.56 | 71.08 | 72.48 | 2,733,586 | +1.48(+2.09%) |
Jul 01, 2019 | 71.88 | 71.94 | 70.04 | 71.00 | 2,042,937 | -0.16(-0.22%) |
Jun 28, 2019 | 70.59 | 71.43 | 70.56 | 71.16 | 3,683,286 | +0.66(+0.93%) |
Jun 27, 2019 | 69.90 | 70.62 | 69.90 | 70.50 | 1,825,063 | +1.08(+1.56%) |
Jun 26, 2019 | 70.97 | 71.23 | 69.07 | 69.42 | 3,136,931 | -1.46(-2.06%) |
Jun 25, 2019 | 71.87 | 72.52 | 70.77 | 70.88 | 2,318,147 | -0.73(-1.02%) |
Jun 24, 2019 | 72.56 | 72.63 | 71.31 | 71.60 | 2,499,436 | -0.65(-0.90%) |
Jun 21, 2019 | 72.96 | 72.96 | 72.25 | 72.25 | 5,648,185 | -1.02(-1.39%) |
Jun 20, 2019 | 73.03 | 73.58 | 72.83 | 73.27 | 3,201,745 | +0.84(+1.17%) |
Jun 19, 2019 | 71.29 | 72.75 | 71.11 | 72.43 | 1,783,839 | +0.93(+1.30%) |
Jun 18, 2019 | 72.34 | 72.88 | 71.18 | 71.50 | 2,329,007 | -0.39(-0.54%) |
Jun 17, 2019 | 71.42 | 71.96 | 71.31 | 71.89 | 1,796,546 | +0.85(+1.20%) |
Jun 14, 2019 | 71.10 | 71.61 | 70.94 | 71.04 | 2,150,065 | +0.03(+0.04%) |
Jun 13, 2019 | 70.09 | 71.07 | 70.06 | 71.01 | 3,662,836 | +1.00(+1.42%) |
Jun 12, 2019 | 69.68 | 70.30 | 69.61 | 70.01 | 2,173,226 | +0.45(+0.65%) |
Jun 11, 2019 | 69.50 | 69.61 | 68.71 | 69.56 | 1,888,316 | +0.37(+0.54%) |
Jun 10, 2019 | 69.14 | 69.38 | 68.65 | 69.19 | 1,242,135 | +0.19(+0.28%) |
Jun 07, 2019 | 69.26 | 69.61 | 68.93 | 69.00 | 1,763,449 | +0.04(+0.06%) |
Jun 06, 2019 | 68.55 | 69.14 | 68.23 | 68.95 | 1,743,660 | +0.59(+0.86%) |
Jun 05, 2019 | 66.51 | 68.44 | 66.40 | 68.36 | 2,197,480 | +2.18(+3.29%) |
Jun 04, 2019 | 66.62 | 66.62 | 65.40 | 66.18 | 2,800,196 | -0.09(-0.13%) |