Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.78 | 71.86 | 71.15 | 71.46 | 526,361 | +0.04(+0.06%) |
Aug 29, 2019 | 71.56 | 72.11 | 71.38 | 71.42 | 514,518 | +0.51(+0.71%) |
Aug 28, 2019 | 70.58 | 71.21 | 70.12 | 70.91 | 725,391 | +0.15(+0.21%) |
Aug 27, 2019 | 71.71 | 71.92 | 70.67 | 70.76 | 499,542 | -0.58(-0.82%) |
Aug 26, 2019 | 71.96 | 72.17 | 70.90 | 71.35 | 678,914 | -0.03(-0.04%) |
Aug 23, 2019 | 72.57 | 72.98 | 71.21 | 71.38 | 532,912 | -1.32(-1.82%) |
Aug 22, 2019 | 73.14 | 73.72 | 72.32 | 72.70 | 659,758 | -0.41(-0.57%) |
Aug 21, 2019 | 75.15 | 75.15 | 72.87 | 73.12 | 867,026 | -1.44(-1.93%) |
Aug 20, 2019 | 74.54 | 75.24 | 74.25 | 74.56 | 377,578 | -0.18(-0.24%) |
Aug 19, 2019 | 73.61 | 75.09 | 73.61 | 74.74 | 567,542 | +1.14(+1.54%) |
Aug 16, 2019 | 72.86 | 73.91 | 72.67 | 73.60 | 973,091 | +1.33(+1.85%) |
Aug 15, 2019 | 72.41 | 72.85 | 71.67 | 72.27 | 507,458 | +0.16(+0.22%) |
Aug 14, 2019 | 73.50 | 73.50 | 70.64 | 72.11 | 789,833 | -2.56(-3.43%) |
Aug 13, 2019 | 72.79 | 74.90 | 72.51 | 74.67 | 595,035 | +1.58(+2.16%) |
Aug 12, 2019 | 74.46 | 74.53 | 73.09 | 73.09 | 320,353 | -1.47(-1.97%) |
Aug 09, 2019 | 74.95 | 75.21 | 74.30 | 74.56 | 458,806 | -0.29(-0.38%) |
Aug 08, 2019 | 74.18 | 75.03 | 73.84 | 74.84 | 427,346 | +1.28(+1.75%) |
Aug 07, 2019 | 72.70 | 73.98 | 71.77 | 73.56 | 690,385 | +0.17(+0.23%) |
Aug 06, 2019 | 73.73 | 74.53 | 72.97 | 73.39 | 716,542 | +0.29(+0.39%) |
Aug 05, 2019 | 74.03 | 74.23 | 72.84 | 73.11 | 1,003,704 | -2.18(-2.90%) |
Aug 02, 2019 | 75.24 | 76.34 | 75.01 | 75.29 | 853,327 | -0.27(-0.35%) |
Aug 01, 2019 | 77.05 | 77.24 | 75.07 | 75.56 | 1,123,812 | -0.85(-1.11%) |
Jul 31, 2019 | 77.84 | 78.42 | 75.78 | 76.40 | 689,379 | -1.58(-2.03%) |
Jul 30, 2019 | 77.19 | 78.00 | 76.22 | 77.99 | 405,855 | +0.25(+0.32%) |
Jul 29, 2019 | 77.23 | 78.02 | 77.10 | 77.74 | 315,229 | +0.34(+0.43%) |
Jul 26, 2019 | 77.47 | 77.69 | 77.14 | 77.40 | 393,610 | +0.31(+0.40%) |
Jul 25, 2019 | 76.76 | 77.50 | 76.55 | 77.10 | 323,952 | +0.04(+0.05%) |
Jul 24, 2019 | 76.97 | 77.42 | 75.90 | 77.06 | 316,250 | -0.20(-0.26%) |
Jul 23, 2019 | 76.47 | 77.39 | 75.70 | 77.25 | 483,368 | +1.41(+1.86%) |
Jul 22, 2019 | 76.63 | 76.63 | 75.55 | 75.84 | 830,766 | -0.74(-0.97%) |
Jul 19, 2019 | 77.68 | 77.75 | 76.58 | 76.58 | 447,063 | -0.86(-1.11%) |
Jul 18, 2019 | 78.25 | 78.47 | 77.25 | 77.44 | 546,161 | -0.90(-1.15%) |
Jul 17, 2019 | 79.61 | 80.57 | 78.14 | 78.34 | 1,680,128 | -1.35(-1.70%) |
Jul 16, 2019 | 77.40 | 79.97 | 77.30 | 79.69 | 1,228,500 | +2.47(+3.20%) |
Jul 15, 2019 | 76.32 | 77.39 | 75.92 | 77.22 | 516,214 | +0.59(+0.77%) |
Jul 12, 2019 | 75.93 | 76.96 | 75.93 | 76.63 | 512,259 | +0.65(+0.86%) |
Jul 11, 2019 | 75.87 | 76.36 | 75.16 | 75.98 | 321,905 | -0.17(-0.22%) |
Jul 10, 2019 | 76.13 | 76.43 | 75.54 | 76.15 | 363,081 | +0.48(+0.64%) |
Jul 09, 2019 | 76.30 | 76.30 | 74.85 | 75.66 | 477,426 | -1.03(-1.34%) |
Jul 08, 2019 | 76.36 | 76.69 | 76.02 | 76.69 | 312,331 | +0.12(+0.15%) |
Jul 05, 2019 | 76.79 | 76.79 | 75.92 | 76.57 | 269,392 | -0.45(-0.59%) |
Jul 03, 2019 | 75.63 | 77.05 | 75.63 | 77.03 | 321,023 | +1.45(+1.92%) |
Jul 02, 2019 | 75.87 | 75.87 | 75.13 | 75.58 | 301,212 | -0.20(-0.26%) |
Jul 01, 2019 | 76.61 | 77.28 | 75.44 | 75.77 | 585,161 | +0.57(+0.76%) |
Jun 28, 2019 | 74.46 | 75.37 | 73.99 | 75.20 | 446,455 | +0.96(+1.29%) |
Jun 27, 2019 | 72.89 | 74.24 | 72.70 | 74.24 | 455,025 | +1.59(+2.19%) |
Jun 26, 2019 | 72.40 | 72.90 | 72.07 | 72.65 | 642,143 | +0.30(+0.41%) |
Jun 25, 2019 | 73.58 | 74.19 | 72.21 | 72.35 | 410,921 | -1.28(-1.74%) |
Jun 24, 2019 | 73.94 | 74.26 | 73.38 | 73.64 | 409,710 | -0.36(-0.48%) |
Jun 21, 2019 | 74.33 | 74.43 | 73.94 | 73.99 | 310,089 | -0.56(-0.76%) |
Jun 20, 2019 | 74.77 | 75.03 | 74.22 | 74.56 | 342,724 | +0.15(+0.20%) |
Jun 19, 2019 | 75.12 | 75.58 | 73.79 | 74.41 | 370,043 | -0.68(-0.91%) |
Jun 18, 2019 | 74.00 | 75.74 | 74.00 | 75.09 | 783,118 | +1.56(+2.12%) |
Jun 17, 2019 | 73.72 | 73.90 | 73.03 | 73.53 | 365,866 | -0.20(-0.27%) |
Jun 14, 2019 | 73.95 | 74.03 | 73.22 | 73.73 | 269,594 | -0.25(-0.33%) |
Jun 13, 2019 | 74.19 | 74.32 | 73.41 | 73.97 | 238,087 | +0.06(+0.08%) |
Jun 12, 2019 | 74.09 | 74.43 | 73.62 | 73.92 | 221,125 | -0.21(-0.28%) |
Jun 11, 2019 | 73.98 | 75.05 | 73.88 | 74.12 | 274,763 | +0.39(+0.52%) |
Jun 10, 2019 | 73.21 | 74.07 | 73.16 | 73.74 | 326,075 | +1.02(+1.40%) |
Jun 07, 2019 | 72.04 | 73.29 | 72.04 | 72.72 | 284,071 | +1.02(+1.42%) |
Jun 06, 2019 | 71.84 | 72.17 | 71.05 | 71.70 | 460,767 | -0.26(-0.36%) |
Jun 05, 2019 | 72.33 | 72.49 | 70.73 | 71.96 | 497,623 | -0.15(-0.21%) |
Jun 04, 2019 | 71.37 | 72.19 | 70.84 | 72.11 | 487,705 | +1.41(+2.00%) |