Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 77.81 | 78.61 | 77.17 | 78.14 | 498,963 | +0.43(+0.55%) |
Aug 29, 2019 | 78.98 | 79.03 | 77.52 | 77.71 | 443,084 | -0.79(-1.00%) |
Aug 28, 2019 | 77.54 | 78.68 | 77.33 | 78.50 | 579,357 | +0.90(+1.16%) |
Aug 27, 2019 | 78.81 | 79.14 | 77.52 | 77.60 | 462,171 | -0.99(-1.26%) |
Aug 26, 2019 | 79.01 | 79.82 | 78.37 | 78.59 | 467,281 | -0.25(-0.31%) |
Aug 23, 2019 | 78.85 | 79.56 | 78.32 | 78.84 | 419,369 | -0.24(-0.30%) |
Aug 22, 2019 | 79.57 | 80.82 | 79.03 | 79.08 | 653,865 | -0.03(-0.03%) |
Aug 21, 2019 | 80.57 | 81.38 | 78.71 | 79.11 | 666,191 | -1.21(-1.51%) |
Aug 20, 2019 | 79.30 | 80.60 | 78.46 | 80.32 | 614,164 | +1.03(+1.29%) |
Aug 19, 2019 | 80.45 | 81.02 | 79.07 | 79.29 | 594,924 | -0.90(-1.12%) |
Aug 16, 2019 | 80.95 | 81.19 | 79.76 | 80.19 | 568,075 | -0.64(-0.79%) |
Aug 15, 2019 | 81.68 | 82.12 | 80.82 | 80.83 | 581,701 | -0.63(-0.77%) |
Aug 14, 2019 | 80.38 | 82.35 | 80.08 | 81.46 | 653,403 | +0.26(+0.31%) |
Aug 13, 2019 | 80.80 | 81.69 | 80.21 | 81.20 | 654,585 | +1.37(+1.71%) |
Aug 12, 2019 | 79.90 | 81.17 | 79.66 | 79.83 | 693,910 | -0.05(-0.07%) |
Aug 09, 2019 | 80.24 | 81.07 | 79.11 | 79.89 | 1,062,443 | +0.59(+0.75%) |
Aug 08, 2019 | 76.03 | 80.34 | 73.66 | 79.30 | 3,166,284 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.90 | 65.55 | 67.86 | 886,012 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.47 | 65.87 | 66.06 | 564,303 | -0.56(-0.83%) |
Aug 05, 2019 | 65.84 | 66.77 | 64.53 | 66.61 | 792,209 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.98 | 65.98 | 66.49 | 407,121 | +0.20(+0.30%) |
Aug 01, 2019 | 65.74 | 66.64 | 65.19 | 66.29 | 759,169 | +0.79(+1.21%) |
Jul 31, 2019 | 65.90 | 66.87 | 64.66 | 65.49 | 656,145 | -0.56(-0.84%) |
Jul 30, 2019 | 67.48 | 67.79 | 65.78 | 66.05 | 556,852 | -1.63(-2.41%) |
Jul 29, 2019 | 68.72 | 69.09 | 67.40 | 67.68 | 495,085 | -1.39(-2.02%) |
Jul 26, 2019 | 68.58 | 69.18 | 68.38 | 69.08 | 445,837 | +0.78(+1.15%) |
Jul 25, 2019 | 68.09 | 68.90 | 67.77 | 68.29 | 449,084 | +0.14(+0.20%) |
Jul 24, 2019 | 66.92 | 68.32 | 66.56 | 68.15 | 507,995 | +1.24(+1.85%) |
Jul 23, 2019 | 68.98 | 69.22 | 66.25 | 66.91 | 998,053 | -1.72(-2.51%) |
Jul 22, 2019 | 70.16 | 70.16 | 67.76 | 68.64 | 772,711 | -1.57(-2.23%) |
Jul 19, 2019 | 70.54 | 71.35 | 70.15 | 70.21 | 387,489 | -0.47(-0.67%) |
Jul 18, 2019 | 70.67 | 70.91 | 69.83 | 70.68 | 294,398 | -0.22(-0.31%) |
Jul 17, 2019 | 69.99 | 71.24 | 69.78 | 70.90 | 461,050 | +1.03(+1.47%) |
Jul 16, 2019 | 71.13 | 71.44 | 69.66 | 69.87 | 441,155 | -1.38(-1.93%) |
Jul 15, 2019 | 71.56 | 71.64 | 70.45 | 71.25 | 255,171 | -0.29(-0.41%) |
Jul 12, 2019 | 70.89 | 71.80 | 70.71 | 71.54 | 305,780 | +0.25(+0.35%) |
Jul 11, 2019 | 72.79 | 72.85 | 70.57 | 71.29 | 530,899 | -1.32(-1.82%) |
Jul 10, 2019 | 74.01 | 74.50 | 72.29 | 72.61 | 476,130 | -1.37(-1.85%) |
Jul 09, 2019 | 73.85 | 74.66 | 72.84 | 73.98 | 568,113 | -0.14(-0.18%) |
Jul 08, 2019 | 74.21 | 75.01 | 73.40 | 74.12 | 480,329 | -0.04(-0.05%) |
Jul 05, 2019 | 74.30 | 74.56 | 73.32 | 74.15 | 297,444 | -0.45(-0.60%) |
Jul 03, 2019 | 74.04 | 74.74 | 73.94 | 74.60 | 172,851 | +0.38(+0.52%) |
Jul 02, 2019 | 73.06 | 74.56 | 72.08 | 74.22 | 458,312 | +0.78(+1.07%) |
Jul 01, 2019 | 74.31 | 74.92 | 71.65 | 73.43 | 718,827 | -0.77(-1.04%) |
Jun 28, 2019 | 74.02 | 75.24 | 73.67 | 74.21 | 714,327 | +0.12(+0.16%) |
Jun 27, 2019 | 72.86 | 74.36 | 72.86 | 74.09 | 579,324 | +1.53(+2.11%) |
Jun 26, 2019 | 73.34 | 73.52 | 71.90 | 72.56 | 458,479 | -0.69(-0.95%) |
Jun 25, 2019 | 74.37 | 76.05 | 73.19 | 73.25 | 611,447 | -2.29(-3.03%) |
Jun 24, 2019 | 77.37 | 78.07 | 75.35 | 75.54 | 458,511 | -2.03(-2.62%) |
Jun 21, 2019 | 77.66 | 78.28 | 77.43 | 77.57 | 393,412 | -0.26(-0.33%) |
Jun 20, 2019 | 78.35 | 78.35 | 77.31 | 77.83 | 310,449 | -0.24(-0.30%) |
Jun 19, 2019 | 78.65 | 78.92 | 76.91 | 78.07 | 335,440 | -0.67(-0.86%) |
Jun 18, 2019 | 79.10 | 79.68 | 78.48 | 78.74 | 370,835 | -0.16(-0.20%) |
Jun 17, 2019 | 78.19 | 79.08 | 77.60 | 78.90 | 449,935 | +0.92(+1.18%) |
Jun 14, 2019 | 78.15 | 78.72 | 77.38 | 77.97 | 333,967 | -0.12(-0.15%) |
Jun 13, 2019 | 78.16 | 79.08 | 77.87 | 78.09 | 301,629 | -0.10(-0.13%) |
Jun 12, 2019 | 77.10 | 78.35 | 77.10 | 78.19 | 280,356 | +0.91(+1.18%) |
Jun 11, 2019 | 77.80 | 78.24 | 77.11 | 77.28 | 332,913 | -0.52(-0.67%) |
Jun 10, 2019 | 79.02 | 79.30 | 77.33 | 77.80 | 461,900 | -1.08(-1.36%) |
Jun 07, 2019 | 79.16 | 80.08 | 78.44 | 78.88 | 571,199 | -0.17(-0.22%) |
Jun 06, 2019 | 79.08 | 79.30 | 78.12 | 79.05 | 668,518 | +0.24(+0.30%) |
Jun 05, 2019 | 77.19 | 78.98 | 77.11 | 78.81 | 722,804 | +1.76(+2.28%) |
Jun 04, 2019 | 75.27 | 77.21 | 75.24 | 77.05 | 606,027 | +2.30(+3.07%) |