Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.79 | 74.80 | 73.88 | 74.27 | 2,095,510 | -0.09(-0.12%) |
Aug 29, 2019 | 74.14 | 74.70 | 73.88 | 74.35 | 1,688,305 | +0.78(+1.06%) |
Aug 28, 2019 | 72.98 | 73.73 | 72.64 | 73.57 | 1,746,057 | +0.74(+1.01%) |
Aug 27, 2019 | 73.87 | 74.09 | 72.71 | 72.84 | 2,342,453 | -0.55(-0.75%) |
Aug 26, 2019 | 73.45 | 73.72 | 72.61 | 73.39 | 1,849,009 | +0.66(+0.90%) |
Aug 23, 2019 | 74.80 | 74.80 | 72.36 | 72.73 | 2,457,955 | -1.87(-2.50%) |
Aug 22, 2019 | 74.09 | 74.78 | 73.57 | 74.59 | 1,531,168 | +0.61(+0.83%) |
Aug 21, 2019 | 73.72 | 74.55 | 73.23 | 73.98 | 1,690,569 | +0.75(+1.03%) |
Aug 20, 2019 | 74.55 | 74.68 | 73.17 | 73.23 | 1,886,201 | -1.25(-1.68%) |
Aug 19, 2019 | 73.60 | 74.67 | 73.39 | 74.48 | 1,948,695 | +1.31(+1.78%) |
Aug 16, 2019 | 72.71 | 73.36 | 71.92 | 73.17 | 4,914,109 | +1.05(+1.45%) |
Aug 15, 2019 | 71.18 | 72.23 | 70.51 | 72.13 | 2,531,486 | +0.84(+1.18%) |
Aug 14, 2019 | 72.12 | 72.52 | 71.19 | 71.28 | 2,556,996 | -1.39(-1.91%) |
Aug 13, 2019 | 72.82 | 73.26 | 72.04 | 72.67 | 2,050,507 | +0.12(+0.16%) |
Aug 12, 2019 | 72.47 | 72.97 | 72.13 | 72.55 | 1,504,032 | -0.12(-0.17%) |
Aug 09, 2019 | 72.61 | 73.13 | 71.36 | 72.68 | 3,139,156 | -0.30(-0.41%) |
Aug 08, 2019 | 71.63 | 73.12 | 71.05 | 72.98 | 2,436,243 | +1.48(+2.07%) |
Aug 07, 2019 | 70.59 | 72.02 | 69.61 | 71.50 | 2,297,656 | +0.49(+0.69%) |
Aug 06, 2019 | 70.02 | 71.42 | 69.80 | 71.01 | 3,250,337 | +1.16(+1.67%) |
Aug 05, 2019 | 71.05 | 71.05 | 68.83 | 69.84 | 3,047,385 | -1.66(-2.32%) |
Aug 02, 2019 | 71.81 | 71.89 | 71.21 | 71.50 | 1,997,215 | -0.24(-0.33%) |
Aug 01, 2019 | 71.51 | 72.69 | 71.08 | 71.74 | 2,634,688 | +0.15(+0.21%) |
Jul 31, 2019 | 72.65 | 73.27 | 71.08 | 71.59 | 3,718,056 | -1.24(-1.71%) |
Jul 30, 2019 | 73.29 | 73.82 | 72.34 | 72.84 | 1,574,565 | -0.55(-0.75%) |
Jul 29, 2019 | 73.16 | 73.99 | 72.94 | 73.39 | 2,077,530 | +0.46(+0.63%) |
Jul 26, 2019 | 72.38 | 73.00 | 72.11 | 72.92 | 1,861,425 | +0.59(+0.81%) |
Jul 25, 2019 | 72.99 | 73.05 | 71.97 | 72.34 | 2,168,566 | -0.72(-0.98%) |
Jul 24, 2019 | 73.24 | 73.40 | 72.65 | 73.06 | 2,368,831 | -0.29(-0.40%) |
Jul 23, 2019 | 72.37 | 73.40 | 72.03 | 73.35 | 2,411,014 | +1.25(+1.74%) |
Jul 22, 2019 | 71.86 | 72.29 | 71.37 | 72.10 | 1,851,952 | +0.39(+0.54%) |
Jul 19, 2019 | 73.41 | 73.61 | 71.64 | 71.71 | 2,301,222 | -1.50(-2.05%) |
Jul 18, 2019 | 72.61 | 73.56 | 72.35 | 73.21 | 2,122,412 | +0.73(+1.00%) |
Jul 17, 2019 | 72.64 | 72.92 | 71.67 | 72.48 | 2,264,706 | +0.13(+0.18%) |
Jul 16, 2019 | 71.27 | 73.08 | 70.31 | 72.35 | 4,188,795 | +1.35(+1.90%) |
Jul 15, 2019 | 71.47 | 71.96 | 70.96 | 71.00 | 3,320,582 | -0.08(-0.11%) |
Jul 12, 2019 | 71.90 | 72.13 | 70.66 | 71.08 | 3,577,828 | -0.88(-1.22%) |
Jul 11, 2019 | 73.72 | 73.82 | 71.54 | 71.96 | 2,938,928 | -1.78(-2.41%) |
Jul 10, 2019 | 74.11 | 74.59 | 73.29 | 73.73 | 2,638,781 | +0.36(+0.48%) |
Jul 09, 2019 | 73.09 | 73.56 | 72.73 | 73.38 | 2,171,924 | +0.28(+0.38%) |
Jul 08, 2019 | 73.00 | 73.14 | 72.60 | 73.10 | 2,080,104 | -0.11(-0.15%) |
Jul 05, 2019 | 73.00 | 73.71 | 71.64 | 73.21 | 1,762,679 | -0.15(-0.21%) |
Jul 03, 2019 | 72.68 | 73.36 | 72.58 | 73.36 | 1,343,487 | +0.90(+1.24%) |
Jul 02, 2019 | 71.31 | 72.54 | 71.06 | 72.46 | 2,734,371 | +1.48(+2.09%) |
Jul 01, 2019 | 71.86 | 71.92 | 70.02 | 70.98 | 2,043,523 | -0.16(-0.22%) |
Jun 28, 2019 | 70.57 | 71.41 | 70.54 | 71.14 | 3,684,343 | +0.66(+0.93%) |
Jun 27, 2019 | 69.88 | 70.60 | 69.88 | 70.48 | 1,825,587 | +1.08(+1.56%) |
Jun 26, 2019 | 70.95 | 71.21 | 69.05 | 69.40 | 3,137,831 | -1.46(-2.06%) |
Jun 25, 2019 | 71.85 | 72.50 | 70.75 | 70.86 | 2,318,812 | -0.73(-1.02%) |
Jun 24, 2019 | 72.54 | 72.61 | 71.29 | 71.58 | 2,500,153 | -0.65(-0.90%) |
Jun 21, 2019 | 72.94 | 72.94 | 72.23 | 72.23 | 5,649,806 | -1.02(-1.39%) |
Jun 20, 2019 | 73.01 | 73.56 | 72.81 | 73.25 | 3,202,663 | +0.84(+1.17%) |
Jun 19, 2019 | 71.27 | 72.73 | 71.09 | 72.41 | 1,784,351 | +0.93(+1.30%) |
Jun 18, 2019 | 72.32 | 72.86 | 71.16 | 71.48 | 2,329,675 | -0.39(-0.54%) |
Jun 17, 2019 | 71.40 | 71.94 | 71.29 | 71.87 | 1,797,062 | +0.85(+1.20%) |
Jun 14, 2019 | 71.08 | 71.59 | 70.92 | 71.02 | 2,150,682 | +0.03(+0.04%) |
Jun 13, 2019 | 70.07 | 71.05 | 70.04 | 70.99 | 3,663,887 | +0.99(+1.42%) |
Jun 12, 2019 | 69.66 | 70.28 | 69.59 | 69.99 | 2,173,850 | +0.45(+0.65%) |
Jun 11, 2019 | 69.48 | 69.59 | 68.69 | 69.54 | 1,888,858 | +0.37(+0.54%) |
Jun 10, 2019 | 69.12 | 69.36 | 68.63 | 69.17 | 1,242,491 | +0.19(+0.28%) |
Jun 07, 2019 | 69.24 | 69.59 | 68.91 | 68.98 | 1,763,955 | +0.04(+0.06%) |
Jun 06, 2019 | 68.53 | 69.12 | 68.21 | 68.93 | 1,744,160 | +0.59(+0.86%) |
Jun 05, 2019 | 66.49 | 68.42 | 66.38 | 68.34 | 2,198,110 | +2.18(+3.29%) |
Jun 04, 2019 | 66.60 | 66.60 | 65.39 | 66.16 | 2,801,000 | -0.09(-0.13%) |