Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 72.70 | 72.79 | 70.19 | 70.61 | 1,223,700 | -1.66(-2.30%) |
Aug 29, 2019 | 72.22 | 73.62 | 71.67 | 72.27 | 1,970,811 | +0.78(+1.09%) |
Aug 28, 2019 | 69.67 | 72.10 | 69.60 | 71.49 | 2,323,915 | +1.54(+2.20%) |
Aug 27, 2019 | 68.67 | 70.06 | 68.54 | 69.95 | 1,978,077 | +1.58(+2.31%) |
Aug 26, 2019 | 67.13 | 68.60 | 66.77 | 68.37 | 1,368,374 | +1.65(+2.47%) |
Aug 23, 2019 | 66.76 | 67.48 | 66.45 | 66.72 | 1,176,300 | -0.52(-0.77%) |
Aug 22, 2019 | 68.05 | 68.05 | 65.84 | 67.24 | 1,261,165 | -0.98(-1.44%) |
Aug 21, 2019 | 67.76 | 69.05 | 66.73 | 68.22 | 1,330,425 | +1.27(+1.90%) |
Aug 20, 2019 | 69.35 | 69.39 | 66.88 | 66.95 | 1,424,270 | -2.54(-3.66%) |
Aug 19, 2019 | 70.60 | 71.31 | 69.44 | 69.49 | 805,308 | -0.32(-0.46%) |
Aug 16, 2019 | 69.29 | 70.00 | 69.11 | 69.81 | 551,800 | +0.94(+1.36%) |
Aug 15, 2019 | 69.15 | 69.20 | 67.14 | 68.87 | 1,440,596 | -0.46(-0.66%) |
Aug 14, 2019 | 71.57 | 72.23 | 68.67 | 69.33 | 1,395,330 | -3.30(-4.54%) |
Aug 13, 2019 | 70.61 | 72.89 | 70.55 | 72.63 | 1,256,464 | +0.96(+1.34%) |
Aug 12, 2019 | 73.49 | 73.49 | 70.99 | 71.67 | 765,984 | -2.10(-2.85%) |
Aug 09, 2019 | 75.15 | 75.32 | 72.70 | 73.77 | 1,126,300 | -1.58(-2.10%) |
Aug 08, 2019 | 72.80 | 75.47 | 72.31 | 75.35 | 1,281,336 | +3.10(+4.29%) |
Aug 07, 2019 | 69.73 | 75.18 | 66.24 | 72.25 | 4,878,604 | -5.25(-6.77%) |
Aug 06, 2019 | 75.32 | 77.73 | 75.32 | 77.50 | 1,843,012 | +2.76(+3.69%) |
Aug 05, 2019 | 75.34 | 76.14 | 74.10 | 74.74 | 1,388,804 | -1.86(-2.43%) |
Aug 02, 2019 | 77.55 | 77.85 | 76.24 | 76.60 | 956,500 | -1.43(-1.83%) |
Aug 01, 2019 | 78.70 | 79.48 | 77.86 | 78.03 | 908,575 | -0.63(-0.80%) |
Jul 31, 2019 | 78.47 | 79.46 | 77.86 | 78.66 | 823,554 | -0.04(-0.05%) |
Jul 30, 2019 | 77.61 | 79.13 | 77.00 | 78.70 | 710,076 | +0.74(+0.95%) |
Jul 29, 2019 | 79.00 | 79.65 | 77.94 | 77.96 | 773,025 | -1.20(-1.52%) |
Jul 26, 2019 | 78.17 | 79.80 | 78.17 | 79.16 | 869,900 | +1.34(+1.72%) |
Jul 25, 2019 | 76.72 | 78.29 | 76.37 | 77.82 | 962,135 | +1.18(+1.54%) |
Jul 24, 2019 | 74.56 | 77.02 | 74.56 | 76.64 | 1,129,708 | +2.10(+2.82%) |
Jul 23, 2019 | 75.41 | 75.61 | 73.25 | 74.54 | 884,862 | -0.30(-0.40%) |
Jul 22, 2019 | 74.26 | 75.67 | 74.04 | 74.84 | 1,523,836 | +0.67(+0.90%) |
Jul 19, 2019 | 76.40 | 76.60 | 74.17 | 74.17 | 1,083,900 | -2.21(-2.89%) |
Jul 18, 2019 | 76.48 | 76.53 | 75.41 | 76.38 | 1,408,339 | -0.13(-0.17%) |
Jul 17, 2019 | 77.54 | 77.75 | 76.21 | 76.51 | 928,493 | -1.03(-1.33%) |
Jul 16, 2019 | 77.40 | 78.32 | 77.16 | 77.54 | 797,781 | +0.35(+0.45%) |
Jul 15, 2019 | 77.60 | 77.76 | 76.29 | 77.19 | 1,516,987 | -0.35(-0.45%) |
Jul 12, 2019 | 76.41 | 77.77 | 76.00 | 77.54 | 791,400 | +0.87(+1.13%) |
Jul 11, 2019 | 76.82 | 76.85 | 75.91 | 76.67 | 949,365 | +0.00(+0.00%) |
Jul 10, 2019 | 76.50 | 77.00 | 76.18 | 76.67 | 1,101,797 | +0.37(+0.48%) |
Jul 09, 2019 | 76.08 | 76.83 | 75.85 | 76.30 | 1,063,565 | -0.05(-0.07%) |
Jul 08, 2019 | 75.73 | 76.45 | 75.06 | 76.35 | 1,259,687 | +0.11(+0.14%) |
Jul 05, 2019 | 76.53 | 76.58 | 74.82 | 76.24 | 1,660,000 | -0.70(-0.91%) |
Jul 03, 2019 | 76.12 | 77.25 | 75.62 | 76.94 | 745,900 | +0.89(+1.17%) |
Jul 02, 2019 | 75.40 | 76.56 | 75.19 | 76.05 | 1,890,153 | +0.75(+1.00%) |
Jul 01, 2019 | 73.47 | 76.15 | 73.46 | 75.30 | 1,983,205 | +2.86(+3.95%) |
Jun 28, 2019 | 73.28 | 73.47 | 72.01 | 72.44 | 11,121,600 | -0.69(-0.94%) |
Jun 27, 2019 | 73.01 | 73.97 | 72.25 | 73.13 | 1,773,294 | +1.48(+2.07%) |
Jun 26, 2019 | 71.42 | 71.98 | 70.10 | 71.65 | 2,071,103 | +0.35(+0.49%) |
Jun 25, 2019 | 74.51 | 74.51 | 70.27 | 71.30 | 3,793,897 | -3.01(-4.05%) |
Jun 24, 2019 | 76.12 | 76.12 | 73.55 | 74.31 | 2,206,897 | -1.70(-2.24%) |
Jun 21, 2019 | 77.48 | 77.82 | 75.75 | 76.01 | 1,873,800 | -2.18(-2.79%) |
Jun 20, 2019 | 80.45 | 80.54 | 77.59 | 78.19 | 1,836,015 | -2.16(-2.69%) |
Jun 19, 2019 | 79.87 | 80.46 | 78.51 | 80.35 | 897,189 | +0.13(+0.16%) |
Jun 18, 2019 | 81.68 | 81.90 | 79.44 | 80.22 | 1,096,273 | -0.68(-0.84%) |
Jun 17, 2019 | 80.86 | 81.66 | 80.20 | 80.90 | 937,774 | +0.14(+0.17%) |
Jun 14, 2019 | 79.39 | 81.33 | 78.91 | 80.76 | 1,103,100 | +1.19(+1.50%) |
Jun 13, 2019 | 78.73 | 79.67 | 78.02 | 79.57 | 1,044,370 | +0.91(+1.16%) |
Jun 12, 2019 | 77.00 | 78.88 | 76.60 | 78.66 | 1,062,703 | +2.06(+2.69%) |
Jun 11, 2019 | 78.32 | 78.93 | 76.13 | 76.60 | 1,660,642 | -1.69(-2.16%) |
Jun 10, 2019 | 78.09 | 78.93 | 77.64 | 78.29 | 1,397,943 | +0.33(+0.42%) |
Jun 07, 2019 | 79.27 | 79.42 | 77.87 | 77.96 | 1,287,500 | -0.95(-1.20%) |
Jun 06, 2019 | 77.68 | 79.00 | 77.14 | 78.91 | 1,620,055 | +1.07(+1.37%) |
Jun 05, 2019 | 78.01 | 78.52 | 76.76 | 77.84 | 889,387 | +0.33(+0.43%) |
Jun 04, 2019 | 77.21 | 77.65 | 76.11 | 77.51 | 1,280,819 | +1.12(+1.47%) |