Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.91 | 71.95 | 70.20 | 71.43 | 1,307,000 | -0.08(-0.11%) |
Aug 29, 2019 | 70.76 | 72.28 | 70.76 | 71.51 | 1,367,920 | +1.94(+2.79%) |
Aug 28, 2019 | 69.88 | 70.00 | 68.70 | 69.57 | 1,707,153 | -0.64(-0.91%) |
Aug 27, 2019 | 71.40 | 71.79 | 69.72 | 70.21 | 1,030,586 | -0.59(-0.83%) |
Aug 26, 2019 | 71.48 | 72.03 | 70.47 | 70.80 | 867,989 | +0.46(+0.65%) |
Aug 23, 2019 | 72.85 | 72.92 | 70.12 | 70.34 | 1,933,300 | -3.15(-4.29%) |
Aug 22, 2019 | 74.85 | 75.66 | 73.45 | 73.49 | 1,356,584 | -1.20(-1.61%) |
Aug 21, 2019 | 73.83 | 75.18 | 73.83 | 74.69 | 1,077,258 | +1.63(+2.23%) |
Aug 20, 2019 | 72.41 | 73.67 | 71.81 | 73.06 | 995,701 | +1.04(+1.44%) |
Aug 19, 2019 | 72.65 | 73.12 | 71.72 | 72.02 | 1,359,910 | +0.41(+0.57%) |
Aug 16, 2019 | 70.59 | 72.15 | 70.23 | 71.61 | 1,179,500 | +1.50(+2.14%) |
Aug 15, 2019 | 69.93 | 71.32 | 69.80 | 70.11 | 1,091,359 | +0.33(+0.47%) |
Aug 14, 2019 | 69.97 | 70.67 | 69.16 | 69.78 | 1,042,533 | -1.92(-2.68%) |
Aug 13, 2019 | 69.42 | 72.36 | 69.02 | 71.70 | 1,155,423 | +2.31(+3.33%) |
Aug 12, 2019 | 68.96 | 70.17 | 68.86 | 69.39 | 1,004,309 | -0.10(-0.14%) |
Aug 09, 2019 | 71.33 | 71.33 | 69.25 | 69.49 | 1,460,300 | -2.57(-3.57%) |
Aug 08, 2019 | 71.00 | 72.12 | 70.11 | 72.06 | 1,541,920 | +1.29(+1.82%) |
Aug 07, 2019 | 69.02 | 71.10 | 68.57 | 70.77 | 1,354,634 | +0.63(+0.90%) |
Aug 06, 2019 | 68.93 | 70.29 | 68.64 | 70.14 | 1,598,951 | +1.99(+2.92%) |
Aug 05, 2019 | 69.32 | 69.36 | 67.73 | 68.15 | 1,722,440 | -2.74(-3.87%) |
Aug 02, 2019 | 70.92 | 72.00 | 68.22 | 70.89 | 2,646,400 | -0.45(-0.63%) |
Aug 01, 2019 | 73.00 | 75.47 | 70.64 | 71.34 | 2,818,877 | -1.95(-2.66%) |
Jul 31, 2019 | 75.84 | 75.84 | 73.10 | 73.29 | 1,722,681 | -2.20(-2.91%) |
Jul 30, 2019 | 74.17 | 75.55 | 73.05 | 75.49 | 843,733 | +0.81(+1.08%) |
Jul 29, 2019 | 75.14 | 75.26 | 74.11 | 74.68 | 912,067 | -0.24(-0.32%) |
Jul 26, 2019 | 75.20 | 75.20 | 74.24 | 74.92 | 859,400 | +0.19(+0.25%) |
Jul 25, 2019 | 75.00 | 75.14 | 74.07 | 74.73 | 877,141 | -0.60(-0.80%) |
Jul 24, 2019 | 74.23 | 75.80 | 74.00 | 75.33 | 1,360,089 | +1.44(+1.95%) |
Jul 23, 2019 | 73.19 | 73.90 | 72.87 | 73.89 | 738,091 | +1.09(+1.50%) |
Jul 22, 2019 | 71.76 | 73.23 | 71.60 | 72.80 | 972,303 | +1.51(+2.12%) |
Jul 19, 2019 | 71.10 | 71.75 | 70.79 | 71.29 | 1,030,500 | +0.05(+0.07%) |
Jul 18, 2019 | 71.00 | 71.53 | 70.15 | 71.24 | 1,389,092 | +0.72(+1.02%) |
Jul 17, 2019 | 70.87 | 71.00 | 69.83 | 70.52 | 1,042,694 | -0.03(-0.04%) |
Jul 16, 2019 | 70.65 | 70.72 | 69.30 | 70.55 | 1,502,147 | -0.14(-0.20%) |
Jul 15, 2019 | 70.56 | 71.28 | 70.10 | 70.69 | 1,367,914 | +0.43(+0.61%) |
Jul 12, 2019 | 69.56 | 70.38 | 69.52 | 70.26 | 839,400 | +0.92(+1.33%) |
Jul 11, 2019 | 69.64 | 69.72 | 68.74 | 69.34 | 612,056 | +0.00(+0.00%) |
Jul 10, 2019 | 70.10 | 70.50 | 69.25 | 69.34 | 942,946 | -0.29(-0.42%) |
Jul 09, 2019 | 68.49 | 69.89 | 68.47 | 69.63 | 812,522 | +0.67(+0.97%) |
Jul 08, 2019 | 68.54 | 69.15 | 68.09 | 68.96 | 786,128 | -0.01(-0.01%) |
Jul 05, 2019 | 68.55 | 69.17 | 68.28 | 68.97 | 626,500 | -0.02(-0.03%) |
Jul 03, 2019 | 69.90 | 69.91 | 68.36 | 68.99 | 888,200 | -0.63(-0.90%) |
Jul 02, 2019 | 70.37 | 70.50 | 69.33 | 69.62 | 1,168,041 | -0.98(-1.39%) |
Jul 01, 2019 | 71.93 | 72.71 | 69.45 | 70.60 | 3,086,240 | +3.99(+5.99%) |
Jun 28, 2019 | 67.58 | 67.96 | 66.50 | 66.61 | 1,240,200 | -0.45(-0.67%) |
Jun 27, 2019 | 66.39 | 67.85 | 66.36 | 67.06 | 1,260,909 | +1.42(+2.16%) |
Jun 26, 2019 | 64.61 | 66.29 | 64.61 | 65.64 | 1,142,132 | +2.18(+3.44%) |
Jun 25, 2019 | 64.41 | 64.99 | 63.40 | 63.46 | 923,391 | -1.09(-1.69%) |
Jun 24, 2019 | 64.18 | 65.42 | 63.54 | 64.55 | 1,198,127 | +0.66(+1.03%) |
Jun 21, 2019 | 64.53 | 64.59 | 63.56 | 63.89 | 2,202,700 | -0.95(-1.47%) |
Jun 20, 2019 | 66.82 | 66.82 | 64.75 | 64.84 | 1,472,061 | -0.75(-1.14%) |
Jun 19, 2019 | 65.60 | 66.06 | 64.75 | 65.59 | 923,229 | +0.50(+0.77%) |
Jun 18, 2019 | 62.43 | 65.37 | 62.05 | 65.09 | 1,380,671 | +3.43(+5.56%) |
Jun 17, 2019 | 61.71 | 62.35 | 60.77 | 61.66 | 741,218 | +0.16(+0.26%) |
Jun 14, 2019 | 60.93 | 61.82 | 60.37 | 61.50 | 1,273,200 | -1.81(-2.86%) |
Jun 13, 2019 | 63.00 | 63.83 | 62.82 | 63.31 | 776,848 | +0.53(+0.84%) |
Jun 12, 2019 | 63.80 | 64.23 | 62.65 | 62.78 | 1,317,710 | -1.53(-2.38%) |
Jun 11, 2019 | 65.88 | 66.00 | 63.99 | 64.31 | 1,891,408 | -1.19(-1.82%) |
Jun 10, 2019 | 65.03 | 65.76 | 64.95 | 65.50 | 1,886,418 | +1.12(+1.74%) |
Jun 07, 2019 | 63.68 | 64.63 | 63.60 | 64.38 | 1,053,500 | +0.93(+1.47%) |
Jun 06, 2019 | 62.22 | 63.84 | 62.06 | 63.45 | 1,022,072 | +0.01(+0.02%) |
Jun 05, 2019 | 64.65 | 65.00 | 62.57 | 63.44 | 1,207,421 | -0.74(-1.15%) |
Jun 04, 2019 | 62.88 | 64.30 | 62.78 | 64.18 | 1,643,395 | +2.30(+3.72%) |