Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 76.28 | 76.38 | 75.29 | 75.64 | 888,609 | -0.10(-0.13%) |
Aug 29, 2019 | 74.78 | 75.82 | 74.67 | 75.74 | 638,675 | +1.49(+2.00%) |
Aug 28, 2019 | 74.20 | 74.58 | 73.98 | 74.25 | 726,228 | -0.24(-0.32%) |
Aug 27, 2019 | 74.26 | 74.86 | 74.13 | 74.49 | 1,300,418 | +0.29(+0.39%) |
Aug 26, 2019 | 74.11 | 74.60 | 73.60 | 74.21 | 863,110 | +0.40(+0.55%) |
Aug 23, 2019 | 75.37 | 75.59 | 73.51 | 73.80 | 765,702 | -1.59(-2.11%) |
Aug 22, 2019 | 76.22 | 76.48 | 75.26 | 75.40 | 629,062 | -0.72(-0.95%) |
Aug 21, 2019 | 76.28 | 76.31 | 75.88 | 76.12 | 541,710 | +0.49(+0.65%) |
Aug 20, 2019 | 76.23 | 76.31 | 75.62 | 75.63 | 569,989 | -0.86(-1.13%) |
Aug 19, 2019 | 76.64 | 77.00 | 76.40 | 76.49 | 617,595 | +0.57(+0.75%) |
Aug 16, 2019 | 74.93 | 76.00 | 74.60 | 75.92 | 1,076,807 | +1.67(+2.26%) |
Aug 15, 2019 | 74.75 | 75.00 | 73.80 | 74.25 | 1,177,086 | -0.40(-0.54%) |
Aug 14, 2019 | 75.90 | 76.13 | 74.51 | 74.65 | 948,001 | -2.36(-3.06%) |
Aug 13, 2019 | 75.90 | 77.42 | 75.87 | 77.00 | 1,188,897 | +0.64(+0.84%) |
Aug 12, 2019 | 76.56 | 77.05 | 75.90 | 76.36 | 723,649 | -0.80(-1.03%) |
Aug 09, 2019 | 76.86 | 77.44 | 76.45 | 77.16 | 893,603 | -0.01(-0.01%) |
Aug 08, 2019 | 76.31 | 77.19 | 75.58 | 77.17 | 986,114 | +1.30(+1.71%) |
Aug 07, 2019 | 74.53 | 75.90 | 74.25 | 75.87 | 999,477 | +0.55(+0.73%) |
Aug 06, 2019 | 75.47 | 76.08 | 73.98 | 75.32 | 1,240,059 | +0.39(+0.53%) |
Aug 05, 2019 | 75.34 | 76.35 | 74.78 | 74.93 | 960,398 | -1.44(-1.89%) |
Aug 02, 2019 | 76.50 | 76.77 | 75.50 | 76.37 | 895,674 | -0.36(-0.47%) |
Aug 01, 2019 | 77.46 | 78.67 | 76.68 | 76.73 | 1,090,512 | -0.94(-1.20%) |
Jul 31, 2019 | 78.25 | 78.65 | 76.96 | 77.67 | 1,062,999 | -0.62(-0.80%) |
Jul 30, 2019 | 77.87 | 78.56 | 77.60 | 78.29 | 583,559 | +0.08(+0.10%) |
Jul 29, 2019 | 78.10 | 79.21 | 77.99 | 78.21 | 1,196,562 | +0.34(+0.43%) |
Jul 26, 2019 | 77.56 | 77.96 | 77.40 | 77.87 | 972,902 | +0.41(+0.53%) |
Jul 25, 2019 | 77.16 | 77.71 | 76.80 | 77.46 | 1,143,542 | +0.38(+0.49%) |
Jul 24, 2019 | 75.48 | 77.60 | 75.03 | 77.09 | 1,880,806 | +2.35(+3.14%) |
Jul 23, 2019 | 75.12 | 75.12 | 74.34 | 74.74 | 1,347,324 | -0.07(-0.09%) |
Jul 22, 2019 | 75.20 | 75.35 | 74.78 | 74.80 | 1,044,166 | -0.44(-0.58%) |
Jul 19, 2019 | 76.11 | 76.31 | 75.18 | 75.24 | 879,595 | -0.86(-1.13%) |
Jul 18, 2019 | 76.27 | 76.40 | 75.51 | 76.10 | 1,002,336 | +0.06(+0.08%) |
Jul 17, 2019 | 77.19 | 77.77 | 75.92 | 76.04 | 1,408,935 | -2.17(-2.77%) |
Jul 16, 2019 | 76.93 | 78.36 | 76.70 | 78.21 | 1,285,150 | +1.40(+1.83%) |
Jul 15, 2019 | 76.87 | 77.04 | 76.45 | 76.81 | 622,415 | -0.11(-0.15%) |
Jul 12, 2019 | 76.97 | 77.12 | 76.59 | 76.92 | 671,177 | +0.09(+0.12%) |
Jul 11, 2019 | 76.72 | 77.10 | 76.45 | 76.83 | 669,039 | +0.44(+0.57%) |
Jul 10, 2019 | 77.47 | 77.61 | 75.99 | 76.40 | 739,415 | -0.53(-0.69%) |
Jul 09, 2019 | 76.62 | 77.33 | 76.50 | 76.93 | 863,215 | -0.06(-0.07%) |
Jul 08, 2019 | 77.41 | 77.69 | 76.96 | 76.99 | 804,354 | -0.87(-1.12%) |
Jul 05, 2019 | 77.69 | 78.08 | 77.29 | 77.86 | 672,151 | +0.10(+0.13%) |
Jul 03, 2019 | 77.50 | 78.07 | 77.46 | 77.76 | 377,004 | +0.41(+0.53%) |
Jul 02, 2019 | 77.42 | 77.78 | 76.90 | 77.35 | 1,381,888 | -0.25(-0.33%) |
Jul 01, 2019 | 76.41 | 77.66 | 76.41 | 77.60 | 1,016,706 | +1.68(+2.22%) |
Jun 28, 2019 | 75.27 | 75.98 | 75.21 | 75.92 | 850,848 | +0.77(+1.03%) |
Jun 27, 2019 | 74.96 | 75.31 | 74.77 | 75.15 | 430,407 | +0.54(+0.73%) |
Jun 26, 2019 | 75.00 | 75.20 | 74.45 | 74.61 | 588,406 | -0.44(-0.58%) |
Jun 25, 2019 | 75.79 | 75.87 | 74.54 | 75.04 | 849,660 | -0.71(-0.93%) |
Jun 24, 2019 | 76.31 | 76.64 | 75.61 | 75.75 | 1,005,976 | -0.60(-0.78%) |
Jun 21, 2019 | 76.07 | 76.73 | 75.90 | 76.35 | 849,142 | -0.09(-0.12%) |
Jun 20, 2019 | 76.42 | 76.61 | 75.90 | 76.44 | 619,328 | +0.75(+0.99%) |
Jun 19, 2019 | 75.55 | 75.81 | 74.96 | 75.69 | 505,376 | +0.42(+0.56%) |
Jun 18, 2019 | 75.00 | 75.79 | 74.94 | 75.27 | 775,168 | +0.75(+1.00%) |
Jun 17, 2019 | 74.89 | 75.29 | 74.50 | 74.53 | 787,074 | -0.53(-0.70%) |
Jun 14, 2019 | 74.72 | 75.25 | 74.54 | 75.05 | 806,387 | +0.11(+0.15%) |
Jun 13, 2019 | 75.18 | 75.24 | 74.48 | 74.94 | 570,970 | -0.17(-0.23%) |
Jun 12, 2019 | 74.39 | 75.44 | 74.30 | 75.11 | 621,801 | +0.62(+0.84%) |
Jun 11, 2019 | 74.72 | 74.88 | 74.00 | 74.48 | 927,099 | +0.25(+0.34%) |
Jun 10, 2019 | 75.11 | 75.23 | 74.02 | 74.23 | 1,784,706 | -0.67(-0.89%) |
Jun 07, 2019 | 75.15 | 75.61 | 74.79 | 74.89 | 1,458,196 | +0.27(+0.36%) |
Jun 06, 2019 | 74.86 | 75.05 | 74.39 | 74.62 | 1,052,650 | +0.48(+0.64%) |
Jun 05, 2019 | 73.80 | 74.58 | 73.08 | 74.15 | 827,720 | +0.70(+0.95%) |
Jun 04, 2019 | 73.23 | 73.51 | 72.44 | 73.45 | 1,369,129 | +0.66(+0.90%) |