Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |
Aug 01, 2019 | 85.42 | 85.45 | 81.26 | 83.00 | 952,851 | -1.99(-2.35%) |
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |
Jul 01, 2019 | 83.51 | 84.35 | 81.60 | 82.58 | 1,095,749 | +0.19(+0.24%) |
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |