Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.93 | 79.15 | 78.15 | 78.60 | 1,954,963 | +0.13(+0.16%) |
Aug 29, 2019 | 77.88 | 78.72 | 77.54 | 78.47 | 946,712 | +1.13(+1.46%) |
Aug 28, 2019 | 76.87 | 77.36 | 75.91 | 77.34 | 2,031,595 | +0.24(+0.32%) |
Aug 27, 2019 | 77.25 | 78.06 | 77.07 | 77.10 | 2,034,094 | +0.25(+0.33%) |
Aug 26, 2019 | 76.50 | 77.23 | 76.31 | 76.85 | 1,595,283 | +0.55(+0.72%) |
Aug 23, 2019 | 77.68 | 78.06 | 75.98 | 76.30 | 1,980,447 | -1.52(-1.96%) |
Aug 22, 2019 | 77.84 | 78.31 | 77.28 | 77.82 | 1,468,941 | +0.03(+0.04%) |
Aug 21, 2019 | 77.62 | 78.53 | 77.28 | 77.79 | 1,762,064 | +0.53(+0.68%) |
Aug 20, 2019 | 77.58 | 78.33 | 77.13 | 77.26 | 1,980,433 | -0.54(-0.69%) |
Aug 19, 2019 | 78.09 | 78.70 | 77.73 | 77.80 | 1,644,567 | +0.11(+0.14%) |
Aug 16, 2019 | 76.51 | 77.83 | 76.34 | 77.69 | 1,743,896 | +1.59(+2.09%) |
Aug 15, 2019 | 75.12 | 76.68 | 74.92 | 76.10 | 1,781,599 | +1.12(+1.50%) |
Aug 14, 2019 | 76.41 | 76.93 | 74.67 | 74.98 | 2,808,183 | -2.38(-3.08%) |
Aug 13, 2019 | 75.03 | 77.53 | 74.83 | 77.36 | 2,432,046 | +2.39(+3.19%) |
Aug 12, 2019 | 75.46 | 75.48 | 74.40 | 74.97 | 1,179,570 | -0.60(-0.80%) |
Aug 09, 2019 | 74.27 | 75.99 | 74.23 | 75.58 | 1,684,758 | +1.35(+1.81%) |
Aug 08, 2019 | 73.46 | 74.78 | 73.46 | 74.23 | 2,154,542 | +0.77(+1.05%) |
Aug 07, 2019 | 71.64 | 73.53 | 71.16 | 73.46 | 1,855,115 | +1.31(+1.81%) |
Aug 06, 2019 | 72.16 | 73.10 | 71.71 | 72.15 | 2,443,781 | +0.68(+0.96%) |
Aug 05, 2019 | 71.47 | 72.16 | 71.18 | 71.47 | 2,527,607 | -1.44(-1.98%) |
Aug 02, 2019 | 72.44 | 73.29 | 71.80 | 72.91 | 2,919,066 | -0.01(-0.01%) |
Aug 01, 2019 | 69.68 | 74.43 | 69.27 | 72.92 | 3,609,187 | +3.18(+4.56%) |
Jul 31, 2019 | 70.82 | 70.96 | 69.27 | 69.74 | 2,989,007 | -1.27(-1.79%) |
Jul 30, 2019 | 70.43 | 71.16 | 70.24 | 71.01 | 1,628,782 | +0.49(+0.69%) |
Jul 29, 2019 | 70.34 | 70.64 | 69.89 | 70.52 | 1,836,461 | +0.14(+0.19%) |
Jul 26, 2019 | 69.76 | 70.60 | 69.64 | 70.39 | 1,944,882 | +0.83(+1.19%) |
Jul 25, 2019 | 70.36 | 70.66 | 69.44 | 69.56 | 1,488,760 | -0.72(-1.03%) |
Jul 24, 2019 | 70.00 | 70.54 | 69.79 | 70.28 | 1,221,590 | +0.24(+0.35%) |
Jul 23, 2019 | 69.79 | 70.25 | 69.48 | 70.03 | 1,100,751 | +0.65(+0.94%) |
Jul 22, 2019 | 68.98 | 69.66 | 68.77 | 69.38 | 1,199,082 | +0.40(+0.58%) |
Jul 19, 2019 | 69.42 | 69.58 | 68.82 | 68.98 | 2,119,016 | -0.20(-0.28%) |
Jul 18, 2019 | 66.28 | 69.22 | 65.95 | 69.18 | 3,476,036 | +2.33(+3.49%) |
Jul 17, 2019 | 67.55 | 67.83 | 66.84 | 66.84 | 1,686,405 | -0.55(-0.81%) |
Jul 16, 2019 | 67.78 | 67.87 | 67.15 | 67.39 | 2,394,305 | -0.21(-0.32%) |
Jul 15, 2019 | 68.06 | 68.40 | 67.45 | 67.61 | 1,927,519 | -0.69(-1.01%) |
Jul 12, 2019 | 69.42 | 69.57 | 67.77 | 68.30 | 1,641,609 | -1.12(-1.62%) |
Jul 11, 2019 | 68.72 | 69.61 | 68.39 | 69.42 | 1,846,919 | +0.70(+1.02%) |
Jul 10, 2019 | 69.27 | 69.77 | 68.58 | 68.72 | 2,297,787 | -0.48(-0.69%) |
Jul 09, 2019 | 68.54 | 69.21 | 68.34 | 69.20 | 1,722,626 | +0.31(+0.45%) |
Jul 08, 2019 | 69.44 | 69.79 | 68.74 | 68.88 | 2,038,493 | -1.14(-1.63%) |
Jul 05, 2019 | 70.00 | 70.25 | 69.22 | 70.03 | 1,535,120 | -0.47(-0.66%) |
Jul 03, 2019 | 70.15 | 70.58 | 69.93 | 70.49 | 1,353,403 | +0.67(+0.96%) |
Jul 02, 2019 | 68.70 | 69.85 | 68.55 | 69.82 | 3,284,515 | +1.27(+1.85%) |
Jul 01, 2019 | 68.86 | 69.59 | 67.94 | 68.55 | 2,351,702 | +0.26(+0.39%) |
Jun 28, 2019 | 66.46 | 68.67 | 66.40 | 68.29 | 10,478,752 | +1.84(+2.78%) |
Jun 27, 2019 | 66.19 | 66.71 | 65.91 | 66.44 | 2,621,500 | +0.34(+0.52%) |
Jun 26, 2019 | 66.49 | 66.49 | 65.26 | 66.10 | 2,336,077 | -0.30(-0.46%) |
Jun 25, 2019 | 65.88 | 66.54 | 65.66 | 66.41 | 2,461,257 | +0.86(+1.31%) |
Jun 24, 2019 | 65.49 | 66.03 | 65.23 | 65.55 | 2,877,252 | +0.10(+0.15%) |
Jun 21, 2019 | 65.65 | 65.66 | 64.84 | 65.45 | 2,293,559 | -0.17(-0.25%) |
Jun 20, 2019 | 65.60 | 65.71 | 65.07 | 65.62 | 1,575,600 | +0.58(+0.89%) |
Jun 19, 2019 | 65.05 | 65.18 | 64.40 | 65.04 | 1,968,785 | +0.20(+0.32%) |
Jun 18, 2019 | 64.25 | 65.36 | 63.81 | 64.83 | 2,221,913 | +1.10(+1.73%) |
Jun 17, 2019 | 64.00 | 64.19 | 63.69 | 63.73 | 1,158,603 | -0.09(-0.14%) |
Jun 14, 2019 | 63.51 | 63.98 | 63.14 | 63.82 | 1,981,472 | +0.48(+0.75%) |
Jun 13, 2019 | 65.17 | 65.21 | 62.95 | 63.34 | 2,097,808 | -1.64(-2.52%) |
Jun 12, 2019 | 64.91 | 65.16 | 64.65 | 64.98 | 1,179,423 | +0.16(+0.24%) |
Jun 11, 2019 | 64.88 | 65.03 | 64.25 | 64.82 | 2,104,478 | +0.12(+0.18%) |
Jun 10, 2019 | 64.58 | 64.91 | 64.18 | 64.71 | 2,070,470 | +0.41(+0.64%) |
Jun 07, 2019 | 64.34 | 64.78 | 64.09 | 64.30 | 2,117,171 | +0.23(+0.37%) |
Jun 06, 2019 | 62.80 | 64.13 | 62.78 | 64.06 | 2,991,530 | +1.18(+1.88%) |
Jun 05, 2019 | 62.25 | 63.06 | 62.03 | 62.88 | 3,338,021 | +1.33(+2.16%) |
Jun 04, 2019 | 60.80 | 61.56 | 60.48 | 61.56 | 2,552,991 | +1.01(+1.68%) |