Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.27 | 71.55 | 70.22 | 70.40 | 185,473 | -0.65(-0.92%) |
Aug 29, 2019 | 70.37 | 71.57 | 69.99 | 71.05 | 184,425 | +1.39(+1.99%) |
Aug 28, 2019 | 69.85 | 70.49 | 69.08 | 69.66 | 176,184 | -0.20(-0.29%) |
Aug 27, 2019 | 69.92 | 70.75 | 69.45 | 69.86 | 217,683 | +0.62(+0.90%) |
Aug 26, 2019 | 69.85 | 70.53 | 69.10 | 69.24 | 232,775 | -0.05(-0.08%) |
Aug 23, 2019 | 71.32 | 71.32 | 69.02 | 69.29 | 308,128 | -2.45(-3.41%) |
Aug 22, 2019 | 71.88 | 72.53 | 70.03 | 71.74 | 334,214 | +0.44(+0.62%) |
Aug 21, 2019 | 70.37 | 71.49 | 69.57 | 71.30 | 380,736 | +1.97(+2.84%) |
Aug 20, 2019 | 72.22 | 72.22 | 69.20 | 69.33 | 392,503 | -3.14(-4.34%) |
Aug 19, 2019 | 72.24 | 73.89 | 71.40 | 72.47 | 313,698 | +1.16(+1.62%) |
Aug 16, 2019 | 74.41 | 75.51 | 71.25 | 71.31 | 336,550 | -2.83(-3.81%) |
Aug 15, 2019 | 72.32 | 74.55 | 71.65 | 74.14 | 381,578 | +2.06(+2.86%) |
Aug 14, 2019 | 69.68 | 73.03 | 69.04 | 72.08 | 695,090 | +1.40(+1.98%) |
Aug 13, 2019 | 72.50 | 73.15 | 68.99 | 70.68 | 585,758 | -2.37(-3.24%) |
Aug 12, 2019 | 73.04 | 73.39 | 72.02 | 73.05 | 356,471 | -0.47(-0.64%) |
Aug 09, 2019 | 73.92 | 74.43 | 73.37 | 73.52 | 202,041 | -0.85(-1.14%) |
Aug 08, 2019 | 74.01 | 75.42 | 73.02 | 74.37 | 323,789 | +1.10(+1.50%) |
Aug 07, 2019 | 78.11 | 78.11 | 72.34 | 73.27 | 660,223 | -5.74(-7.26%) |
Aug 06, 2019 | 76.37 | 79.13 | 75.97 | 79.00 | 325,269 | +2.81(+3.69%) |
Aug 05, 2019 | 75.79 | 76.56 | 74.83 | 76.19 | 356,642 | -1.12(-1.45%) |
Aug 02, 2019 | 74.64 | 77.52 | 74.56 | 77.31 | 301,899 | +2.37(+3.16%) |
Aug 01, 2019 | 75.93 | 77.58 | 74.38 | 74.95 | 281,604 | -1.12(-1.47%) |
Jul 31, 2019 | 77.10 | 77.96 | 75.52 | 76.07 | 333,706 | -0.84(-1.09%) |
Jul 30, 2019 | 77.21 | 77.92 | 76.53 | 76.91 | 346,555 | -0.73(-0.94%) |
Jul 29, 2019 | 74.73 | 77.81 | 74.39 | 77.64 | 451,587 | +2.79(+3.73%) |
Jul 26, 2019 | 75.19 | 75.89 | 73.85 | 74.85 | 403,749 | -0.12(-0.16%) |
Jul 25, 2019 | 71.72 | 76.43 | 71.72 | 74.96 | 922,354 | +0.65(+0.88%) |
Jul 24, 2019 | 71.51 | 74.41 | 70.75 | 74.31 | 568,158 | +2.85(+3.98%) |
Jul 23, 2019 | 71.65 | 72.11 | 70.31 | 71.47 | 399,693 | +0.53(+0.75%) |
Jul 22, 2019 | 69.03 | 71.15 | 67.81 | 70.93 | 475,141 | +1.83(+2.65%) |
Jul 19, 2019 | 69.54 | 71.10 | 69.07 | 69.10 | 426,555 | -0.52(-0.75%) |
Jul 18, 2019 | 71.38 | 71.44 | 69.61 | 69.62 | 445,278 | -1.71(-2.39%) |
Jul 17, 2019 | 72.55 | 73.22 | 70.94 | 71.33 | 553,676 | -1.80(-2.46%) |
Jul 16, 2019 | 73.84 | 73.84 | 72.31 | 73.13 | 307,156 | -0.57(-0.77%) |
Jul 15, 2019 | 75.32 | 75.72 | 73.52 | 73.70 | 338,723 | -1.59(-2.11%) |
Jul 12, 2019 | 74.77 | 75.96 | 74.49 | 75.29 | 303,891 | +0.55(+0.74%) |
Jul 11, 2019 | 72.14 | 75.51 | 71.08 | 74.74 | 606,900 | +0.46(+0.62%) |
Jul 10, 2019 | 74.91 | 74.91 | 73.43 | 74.28 | 457,392 | -0.17(-0.23%) |
Jul 09, 2019 | 76.33 | 77.10 | 74.29 | 74.45 | 476,019 | -2.30(-3.00%) |
Jul 08, 2019 | 78.18 | 78.80 | 76.72 | 76.75 | 390,853 | -1.85(-2.36%) |
Jul 05, 2019 | 78.53 | 79.41 | 77.78 | 78.60 | 320,940 | -0.36(-0.46%) |
Jul 03, 2019 | 79.25 | 79.42 | 78.78 | 78.96 | 148,790 | +0.09(+0.11%) |
Jul 02, 2019 | 78.22 | 78.96 | 78.01 | 78.87 | 209,437 | +0.57(+0.73%) |
Jul 01, 2019 | 78.12 | 78.93 | 77.09 | 78.31 | 353,116 | +1.26(+1.63%) |
Jun 28, 2019 | 75.54 | 78.43 | 75.49 | 77.05 | 671,994 | +1.59(+2.11%) |
Jun 27, 2019 | 74.61 | 75.61 | 73.98 | 75.46 | 405,002 | +1.19(+1.61%) |
Jun 26, 2019 | 75.50 | 76.46 | 73.38 | 74.27 | 376,536 | -1.17(-1.54%) |
Jun 25, 2019 | 78.06 | 78.22 | 75.29 | 75.43 | 386,843 | -2.62(-3.36%) |
Jun 24, 2019 | 78.87 | 79.52 | 77.75 | 78.05 | 417,865 | -0.81(-1.03%) |
Jun 21, 2019 | 78.42 | 79.69 | 77.19 | 78.87 | 456,114 | -0.33(-0.42%) |
Jun 20, 2019 | 79.13 | 79.96 | 77.93 | 79.20 | 206,002 | -0.01(-0.01%) |
Jun 19, 2019 | 80.86 | 80.86 | 78.90 | 79.21 | 183,676 | -1.48(-1.84%) |
Jun 18, 2019 | 80.31 | 80.78 | 78.79 | 80.69 | 203,028 | +1.10(+1.38%) |
Jun 17, 2019 | 77.91 | 80.71 | 77.91 | 79.59 | 371,375 | +1.83(+2.36%) |
Jun 14, 2019 | 75.65 | 78.19 | 75.65 | 77.75 | 290,606 | +1.52(+1.99%) |
Jun 13, 2019 | 77.24 | 77.84 | 75.31 | 76.24 | 390,491 | -0.77(-1.00%) |
Jun 12, 2019 | 78.68 | 79.43 | 76.83 | 77.00 | 466,119 | -1.71(-2.17%) |
Jun 11, 2019 | 80.54 | 80.69 | 78.34 | 78.71 | 250,825 | -1.35(-1.68%) |
Jun 10, 2019 | 80.28 | 80.95 | 79.45 | 80.06 | 241,253 | +0.25(+0.32%) |
Jun 07, 2019 | 80.56 | 80.56 | 78.02 | 79.81 | 235,917 | -0.18(-0.23%) |
Jun 06, 2019 | 78.57 | 80.20 | 77.96 | 79.99 | 377,867 | +1.58(+2.02%) |
Jun 05, 2019 | 77.16 | 79.19 | 75.96 | 78.40 | 309,990 | +1.54(+2.01%) |
Jun 04, 2019 | 73.70 | 77.19 | 73.27 | 76.86 | 416,965 | +3.84(+5.26%) |