Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.34 | 71.63 | 70.29 | 70.47 | 185,272 | -0.65(-0.92%) |
Aug 29, 2019 | 70.45 | 71.64 | 70.07 | 71.13 | 184,226 | +1.39(+1.99%) |
Aug 28, 2019 | 69.93 | 70.56 | 69.15 | 69.74 | 175,993 | -0.20(-0.29%) |
Aug 27, 2019 | 69.99 | 70.83 | 69.52 | 69.94 | 217,448 | +0.63(+0.90%) |
Aug 26, 2019 | 69.93 | 70.61 | 69.18 | 69.31 | 232,523 | -0.05(-0.08%) |
Aug 23, 2019 | 71.40 | 71.40 | 69.10 | 69.37 | 307,795 | -2.45(-3.41%) |
Aug 22, 2019 | 71.96 | 72.61 | 70.11 | 71.82 | 333,853 | +0.44(+0.62%) |
Aug 21, 2019 | 70.44 | 71.57 | 69.65 | 71.37 | 380,324 | +1.97(+2.84%) |
Aug 20, 2019 | 72.30 | 72.30 | 69.28 | 69.40 | 392,078 | -3.15(-4.34%) |
Aug 19, 2019 | 72.32 | 73.97 | 71.47 | 72.55 | 313,359 | +1.16(+1.62%) |
Aug 16, 2019 | 74.49 | 75.59 | 71.33 | 71.39 | 336,186 | -2.83(-3.81%) |
Aug 15, 2019 | 72.39 | 74.63 | 71.73 | 74.22 | 381,165 | +2.06(+2.86%) |
Aug 14, 2019 | 69.75 | 73.11 | 69.11 | 72.16 | 694,339 | +1.40(+1.98%) |
Aug 13, 2019 | 72.58 | 73.23 | 69.07 | 70.76 | 585,125 | -2.37(-3.24%) |
Aug 12, 2019 | 73.12 | 73.47 | 72.10 | 73.13 | 356,085 | -0.47(-0.64%) |
Aug 09, 2019 | 74.00 | 74.51 | 73.45 | 73.60 | 201,822 | -0.85(-1.14%) |
Aug 08, 2019 | 74.09 | 75.51 | 73.10 | 74.45 | 323,439 | +1.10(+1.50%) |
Aug 07, 2019 | 78.19 | 78.19 | 72.42 | 73.34 | 659,509 | -5.74(-7.26%) |
Aug 06, 2019 | 76.46 | 79.21 | 76.06 | 79.09 | 324,917 | +2.81(+3.69%) |
Aug 05, 2019 | 75.88 | 76.65 | 74.91 | 76.27 | 356,257 | -1.12(-1.45%) |
Aug 02, 2019 | 74.72 | 77.60 | 74.64 | 77.40 | 301,572 | +2.37(+3.16%) |
Aug 01, 2019 | 76.01 | 77.67 | 74.46 | 75.03 | 281,299 | -1.12(-1.47%) |
Jul 31, 2019 | 77.19 | 78.05 | 75.61 | 76.15 | 333,345 | -0.84(-1.09%) |
Jul 30, 2019 | 77.30 | 78.00 | 76.61 | 76.99 | 346,180 | -0.73(-0.94%) |
Jul 29, 2019 | 74.81 | 77.89 | 74.47 | 77.72 | 451,099 | +2.79(+3.73%) |
Jul 26, 2019 | 75.27 | 75.97 | 73.93 | 74.93 | 403,313 | -0.12(-0.16%) |
Jul 25, 2019 | 71.80 | 76.51 | 71.80 | 75.04 | 921,357 | +0.65(+0.88%) |
Jul 24, 2019 | 71.59 | 74.49 | 70.82 | 74.39 | 567,543 | +2.85(+3.98%) |
Jul 23, 2019 | 71.73 | 72.19 | 70.39 | 71.55 | 399,261 | +0.53(+0.75%) |
Jul 22, 2019 | 69.10 | 71.23 | 67.88 | 71.01 | 474,628 | +1.84(+2.65%) |
Jul 19, 2019 | 69.62 | 71.17 | 69.15 | 69.18 | 426,094 | -0.52(-0.75%) |
Jul 18, 2019 | 71.45 | 71.51 | 69.68 | 69.70 | 444,797 | -1.71(-2.39%) |
Jul 17, 2019 | 72.63 | 73.30 | 71.02 | 71.41 | 553,077 | -1.80(-2.46%) |
Jul 16, 2019 | 73.92 | 73.92 | 72.39 | 73.21 | 306,824 | -0.57(-0.77%) |
Jul 15, 2019 | 75.41 | 75.80 | 73.60 | 73.78 | 338,357 | -1.59(-2.11%) |
Jul 12, 2019 | 74.85 | 76.04 | 74.57 | 75.37 | 303,563 | +0.55(+0.74%) |
Jul 11, 2019 | 72.21 | 75.60 | 71.16 | 74.82 | 606,244 | +0.46(+0.62%) |
Jul 10, 2019 | 74.99 | 74.99 | 73.51 | 74.36 | 456,897 | -0.17(-0.23%) |
Jul 09, 2019 | 76.41 | 77.18 | 74.37 | 74.53 | 475,505 | -2.31(-3.00%) |
Jul 08, 2019 | 78.26 | 78.89 | 76.81 | 76.83 | 390,431 | -1.85(-2.36%) |
Jul 05, 2019 | 78.62 | 79.50 | 77.87 | 78.69 | 320,593 | -0.36(-0.46%) |
Jul 03, 2019 | 79.34 | 79.50 | 78.87 | 79.05 | 148,629 | +0.09(+0.11%) |
Jul 02, 2019 | 78.31 | 79.05 | 78.09 | 78.96 | 209,210 | +0.57(+0.73%) |
Jul 01, 2019 | 78.21 | 79.01 | 77.17 | 78.39 | 352,734 | +1.26(+1.63%) |
Jun 28, 2019 | 75.62 | 78.52 | 75.57 | 77.13 | 671,267 | +1.59(+2.11%) |
Jun 27, 2019 | 74.69 | 75.70 | 74.06 | 75.54 | 404,564 | +1.19(+1.61%) |
Jun 26, 2019 | 75.58 | 76.55 | 73.46 | 74.35 | 376,129 | -1.17(-1.54%) |
Jun 25, 2019 | 78.15 | 78.30 | 75.37 | 75.51 | 386,425 | -2.62(-3.36%) |
Jun 24, 2019 | 78.96 | 79.60 | 77.83 | 78.14 | 417,413 | -0.81(-1.03%) |
Jun 21, 2019 | 78.51 | 79.78 | 77.27 | 78.95 | 455,621 | -0.33(-0.42%) |
Jun 20, 2019 | 79.21 | 80.05 | 78.01 | 79.29 | 205,779 | -0.01(-0.01%) |
Jun 19, 2019 | 80.95 | 80.95 | 78.99 | 79.29 | 183,478 | -1.48(-1.84%) |
Jun 18, 2019 | 80.40 | 80.87 | 78.88 | 80.78 | 202,809 | +1.10(+1.38%) |
Jun 17, 2019 | 77.99 | 80.80 | 77.99 | 79.67 | 370,974 | +1.84(+2.36%) |
Jun 14, 2019 | 75.73 | 78.27 | 75.73 | 77.84 | 290,292 | +1.52(+1.99%) |
Jun 13, 2019 | 77.32 | 77.93 | 75.39 | 76.32 | 390,069 | -0.77(-1.00%) |
Jun 12, 2019 | 78.77 | 79.52 | 76.92 | 77.09 | 465,615 | -1.71(-2.17%) |
Jun 11, 2019 | 80.62 | 80.78 | 78.43 | 78.80 | 250,554 | -1.35(-1.68%) |
Jun 10, 2019 | 80.37 | 81.04 | 79.54 | 80.14 | 240,992 | +0.25(+0.32%) |
Jun 07, 2019 | 80.65 | 80.65 | 78.10 | 79.89 | 235,662 | -0.18(-0.23%) |
Jun 06, 2019 | 78.65 | 80.29 | 78.05 | 80.07 | 377,459 | +1.58(+2.02%) |
Jun 05, 2019 | 77.24 | 79.28 | 76.04 | 78.49 | 309,655 | +1.55(+2.01%) |
Jun 04, 2019 | 73.78 | 77.28 | 73.35 | 76.94 | 416,514 | +3.84(+5.26%) |