Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.88 | 82.45 | 80.78 | 81.55 | 2,319,941 | +1.16(+1.44%) |
Aug 29, 2019 | 79.32 | 80.82 | 79.05 | 80.39 | 2,373,763 | +1.33(+1.68%) |
Aug 28, 2019 | 78.80 | 79.13 | 77.63 | 79.06 | 2,197,732 | +0.53(+0.68%) |
Aug 27, 2019 | 79.75 | 79.98 | 77.93 | 78.53 | 2,831,109 | -1.28(-1.61%) |
Aug 26, 2019 | 79.06 | 79.84 | 78.66 | 79.81 | 1,941,791 | +1.32(+1.68%) |
Aug 23, 2019 | 78.87 | 79.21 | 78.10 | 78.50 | 2,567,882 | -1.51(-1.89%) |
Aug 22, 2019 | 78.56 | 80.07 | 78.47 | 80.01 | 3,177,223 | +1.63(+2.08%) |
Aug 21, 2019 | 77.34 | 78.44 | 76.72 | 78.37 | 2,724,703 | +1.35(+1.76%) |
Aug 20, 2019 | 75.97 | 77.47 | 75.70 | 77.02 | 3,436,235 | +0.67(+0.88%) |
Aug 19, 2019 | 77.13 | 77.23 | 76.13 | 76.35 | 3,511,052 | -0.20(-0.26%) |
Aug 16, 2019 | 77.05 | 77.05 | 76.17 | 76.55 | 1,962,286 | -0.14(-0.18%) |
Aug 15, 2019 | 75.24 | 77.45 | 75.07 | 76.69 | 2,774,826 | +1.83(+2.45%) |
Aug 14, 2019 | 76.05 | 76.52 | 74.66 | 74.86 | 2,653,212 | -1.80(-2.35%) |
Aug 13, 2019 | 77.17 | 78.45 | 76.61 | 76.65 | 2,890,919 | -0.39(-0.51%) |
Aug 12, 2019 | 76.02 | 77.34 | 75.44 | 77.05 | 3,395,509 | -0.09(-0.11%) |
Aug 09, 2019 | 77.33 | 77.98 | 76.52 | 77.13 | 2,427,768 | -0.29(-0.37%) |
Aug 08, 2019 | 75.07 | 77.68 | 75.07 | 77.42 | 3,296,379 | +2.17(+2.89%) |
Aug 07, 2019 | 73.71 | 75.62 | 72.31 | 75.25 | 3,305,843 | +1.04(+1.40%) |
Aug 06, 2019 | 73.78 | 74.94 | 71.57 | 74.21 | 5,087,817 | +1.04(+1.42%) |
Aug 05, 2019 | 72.57 | 76.19 | 72.08 | 73.17 | 10,835,126 | +3.55(+5.10%) |
Aug 02, 2019 | 69.95 | 70.93 | 69.62 | 69.62 | 3,647,895 | -0.55(-0.78%) |
Aug 01, 2019 | 69.65 | 71.18 | 69.62 | 70.17 | 3,438,423 | +0.78(+1.12%) |
Jul 31, 2019 | 70.80 | 71.16 | 68.66 | 69.39 | 2,723,735 | -1.60(-2.25%) |
Jul 30, 2019 | 71.22 | 71.86 | 70.40 | 70.99 | 1,961,148 | +0.07(+0.10%) |
Jul 29, 2019 | 70.70 | 71.23 | 70.55 | 70.92 | 2,130,446 | +0.24(+0.33%) |
Jul 26, 2019 | 71.44 | 71.44 | 70.44 | 70.68 | 2,771,695 | -0.60(-0.84%) |
Jul 25, 2019 | 70.75 | 72.26 | 70.61 | 71.29 | 1,898,704 | +0.55(+0.78%) |
Jul 24, 2019 | 71.27 | 71.64 | 70.47 | 70.74 | 2,196,643 | -0.86(-1.21%) |
Jul 23, 2019 | 71.12 | 71.89 | 71.01 | 71.60 | 1,548,219 | +0.61(+0.86%) |
Jul 22, 2019 | 70.55 | 71.14 | 70.30 | 70.99 | 1,652,748 | +0.46(+0.66%) |
Jul 19, 2019 | 70.80 | 71.36 | 70.52 | 70.53 | 2,177,785 | -0.14(-0.20%) |
Jul 18, 2019 | 69.65 | 70.95 | 68.98 | 70.67 | 3,318,181 | +1.59(+2.30%) |
Jul 17, 2019 | 69.36 | 69.43 | 68.59 | 69.08 | 2,602,894 | +0.01(+0.01%) |
Jul 16, 2019 | 71.09 | 71.23 | 68.95 | 69.07 | 4,165,182 | -2.29(-3.20%) |
Jul 15, 2019 | 71.15 | 71.50 | 70.87 | 71.36 | 1,567,356 | +0.32(+0.45%) |
Jul 12, 2019 | 71.14 | 71.49 | 70.31 | 71.03 | 1,906,263 | -0.04(-0.06%) |
Jul 11, 2019 | 71.36 | 71.65 | 70.45 | 71.08 | 2,543,857 | -0.52(-0.73%) |
Jul 10, 2019 | 72.15 | 72.28 | 71.46 | 71.60 | 1,505,677 | -0.10(-0.15%) |
Jul 09, 2019 | 71.71 | 72.26 | 71.44 | 71.71 | 2,324,170 | +0.20(+0.28%) |
Jul 08, 2019 | 72.03 | 72.28 | 71.19 | 71.50 | 2,956,234 | -0.62(-0.86%) |
Jul 05, 2019 | 71.57 | 72.37 | 71.08 | 72.12 | 2,018,767 | +0.41(+0.57%) |
Jul 03, 2019 | 70.96 | 71.93 | 70.96 | 71.71 | 2,014,184 | +0.77(+1.08%) |
Jul 02, 2019 | 70.74 | 71.39 | 70.58 | 70.95 | 3,622,805 | +0.28(+0.40%) |
Jul 01, 2019 | 71.14 | 71.43 | 70.13 | 70.67 | 3,413,153 | +0.19(+0.27%) |
Jun 28, 2019 | 69.60 | 70.54 | 69.35 | 70.47 | 3,470,089 | +0.95(+1.37%) |
Jun 27, 2019 | 69.20 | 69.70 | 68.46 | 69.52 | 1,801,601 | +0.11(+0.16%) |
Jun 26, 2019 | 69.35 | 69.96 | 68.76 | 69.41 | 2,837,452 | -0.39(-0.56%) |
Jun 25, 2019 | 70.87 | 72.58 | 67.54 | 69.80 | 7,798,226 | -0.74(-1.05%) |
Jun 24, 2019 | 69.31 | 71.24 | 69.29 | 70.54 | 3,723,070 | +1.34(+1.93%) |
Jun 21, 2019 | 68.86 | 69.63 | 68.17 | 69.21 | 5,239,103 | +0.58(+0.84%) |
Jun 20, 2019 | 67.88 | 69.13 | 66.85 | 68.63 | 3,707,827 | +0.76(+1.12%) |
Jun 19, 2019 | 67.11 | 67.94 | 66.07 | 67.87 | 3,541,898 | +0.51(+0.75%) |
Jun 18, 2019 | 68.62 | 68.76 | 66.97 | 67.37 | 4,318,986 | -1.18(-1.72%) |
Jun 17, 2019 | 71.58 | 71.75 | 68.30 | 68.55 | 4,632,151 | -2.95(-4.13%) |
Jun 14, 2019 | 71.80 | 72.13 | 70.81 | 71.50 | 4,348,008 | -0.54(-0.75%) |
Jun 13, 2019 | 72.64 | 73.58 | 71.63 | 72.04 | 5,178,266 | +0.56(+0.78%) |
Jun 12, 2019 | 71.98 | 72.35 | 71.23 | 71.48 | 1,513,977 | -0.37(-0.51%) |
Jun 11, 2019 | 72.10 | 72.33 | 71.20 | 71.85 | 2,157,585 | -0.16(-0.22%) |
Jun 10, 2019 | 72.02 | 72.58 | 71.72 | 72.00 | 2,120,377 | +0.03(+0.05%) |
Jun 07, 2019 | 71.67 | 72.36 | 71.55 | 71.97 | 2,556,998 | +0.57(+0.79%) |
Jun 06, 2019 | 70.60 | 71.73 | 70.29 | 71.40 | 4,302,213 | +1.04(+1.48%) |
Jun 05, 2019 | 69.81 | 71.00 | 69.49 | 70.36 | 3,355,320 | +1.12(+1.61%) |
Jun 04, 2019 | 68.18 | 69.30 | 68.18 | 69.24 | 3,401,378 | +1.11(+1.63%) |