Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.95 | 72.05 | 71.34 | 71.66 | 286,875 | +0.04(+0.05%) |
Aug 29, 2019 | 71.78 | 72.21 | 71.50 | 71.63 | 169,678 | +0.51(+0.72%) |
Aug 28, 2019 | 70.39 | 71.49 | 69.86 | 71.11 | 201,727 | +0.40(+0.57%) |
Aug 27, 2019 | 71.82 | 72.00 | 70.44 | 70.71 | 331,104 | -0.58(-0.81%) |
Aug 26, 2019 | 70.91 | 71.36 | 70.41 | 71.29 | 283,809 | +0.67(+0.95%) |
Aug 23, 2019 | 71.77 | 72.75 | 70.50 | 70.62 | 272,274 | -1.60(-2.22%) |
Aug 22, 2019 | 73.51 | 73.61 | 71.95 | 72.22 | 263,195 | -1.02(-1.39%) |
Aug 21, 2019 | 73.86 | 74.18 | 73.16 | 73.24 | 309,995 | +0.07(+0.10%) |
Aug 20, 2019 | 72.63 | 73.50 | 72.36 | 73.16 | 229,953 | +0.61(+0.83%) |
Aug 19, 2019 | 73.02 | 73.29 | 72.32 | 72.56 | 264,494 | +0.49(+0.69%) |
Aug 16, 2019 | 71.24 | 72.21 | 71.16 | 72.06 | 292,673 | +1.35(+1.91%) |
Aug 15, 2019 | 71.06 | 71.55 | 69.96 | 70.71 | 367,888 | +0.11(+0.16%) |
Aug 14, 2019 | 69.87 | 71.32 | 69.77 | 70.60 | 368,564 | -0.47(-0.66%) |
Aug 13, 2019 | 70.31 | 71.48 | 70.31 | 71.07 | 324,623 | +0.49(+0.70%) |
Aug 12, 2019 | 70.02 | 71.09 | 69.40 | 70.57 | 355,955 | +0.21(+0.30%) |
Aug 09, 2019 | 70.80 | 71.58 | 67.61 | 70.36 | 830,055 | -3.45(-4.68%) |
Aug 08, 2019 | 71.24 | 75.04 | 69.76 | 73.81 | 913,867 | +8.45(+12.92%) |
Aug 07, 2019 | 64.54 | 65.87 | 64.26 | 65.37 | 341,101 | +0.17(+0.26%) |
Aug 06, 2019 | 64.00 | 65.38 | 63.84 | 65.20 | 283,829 | +1.10(+1.72%) |
Aug 05, 2019 | 65.26 | 65.40 | 63.51 | 64.09 | 309,406 | -2.34(-3.52%) |
Aug 02, 2019 | 67.37 | 67.54 | 66.34 | 66.43 | 226,848 | -1.39(-2.05%) |
Aug 01, 2019 | 68.18 | 69.60 | 67.69 | 67.83 | 301,343 | -0.42(-0.61%) |
Jul 31, 2019 | 68.59 | 69.27 | 67.51 | 68.24 | 420,781 | -0.29(-0.42%) |
Jul 30, 2019 | 68.27 | 68.59 | 67.43 | 68.53 | 252,489 | -0.28(-0.40%) |
Jul 29, 2019 | 69.23 | 69.47 | 68.44 | 68.81 | 227,233 | -0.42(-0.60%) |
Jul 26, 2019 | 68.19 | 69.41 | 68.19 | 69.23 | 191,733 | +1.28(+1.89%) |
Jul 25, 2019 | 68.47 | 68.87 | 67.92 | 67.95 | 189,089 | -0.58(-0.84%) |
Jul 24, 2019 | 67.80 | 68.68 | 67.37 | 68.52 | 269,285 | +0.55(+0.81%) |
Jul 23, 2019 | 67.79 | 68.23 | 67.50 | 67.98 | 220,798 | +0.45(+0.67%) |
Jul 22, 2019 | 67.69 | 68.07 | 67.39 | 67.52 | 212,954 | -0.19(-0.27%) |
Jul 19, 2019 | 68.65 | 69.15 | 67.67 | 67.71 | 164,050 | -0.89(-1.30%) |
Jul 18, 2019 | 68.27 | 68.98 | 68.26 | 68.60 | 172,487 | +0.30(+0.43%) |
Jul 17, 2019 | 68.78 | 69.09 | 68.29 | 68.30 | 273,506 | -0.55(-0.80%) |
Jul 16, 2019 | 69.11 | 69.30 | 68.70 | 68.85 | 220,731 | -0.30(-0.43%) |
Jul 15, 2019 | 69.30 | 69.58 | 68.74 | 69.15 | 178,755 | -0.05(-0.07%) |
Jul 12, 2019 | 68.60 | 69.29 | 68.56 | 69.19 | 204,444 | +0.65(+0.95%) |
Jul 11, 2019 | 68.87 | 69.01 | 68.30 | 68.54 | 273,296 | -0.27(-0.39%) |
Jul 10, 2019 | 69.15 | 69.40 | 68.63 | 68.81 | 155,493 | +0.10(+0.15%) |
Jul 09, 2019 | 68.39 | 68.84 | 68.37 | 68.71 | 197,429 | -0.02(-0.03%) |
Jul 08, 2019 | 68.61 | 68.79 | 68.25 | 68.73 | 310,608 | +0.09(+0.14%) |
Jul 05, 2019 | 67.92 | 68.68 | 67.41 | 68.63 | 199,489 | +0.39(+0.57%) |
Jul 03, 2019 | 67.68 | 68.37 | 67.60 | 68.24 | 127,427 | +0.89(+1.32%) |
Jul 02, 2019 | 67.67 | 67.67 | 66.98 | 67.35 | 208,800 | -0.06(-0.08%) |
Jul 01, 2019 | 67.68 | 67.80 | 66.82 | 67.41 | 231,170 | +0.07(+0.10%) |
Jun 28, 2019 | 67.19 | 67.90 | 67.16 | 67.34 | 610,639 | +0.28(+0.42%) |
Jun 27, 2019 | 66.58 | 67.21 | 66.45 | 67.07 | 574,731 | +0.57(+0.85%) |
Jun 26, 2019 | 68.11 | 68.46 | 66.48 | 66.50 | 453,084 | -1.30(-1.92%) |
Jun 25, 2019 | 68.38 | 68.72 | 67.77 | 67.80 | 253,162 | -0.52(-0.76%) |
Jun 24, 2019 | 69.38 | 69.54 | 68.21 | 68.32 | 297,392 | -0.91(-1.31%) |
Jun 21, 2019 | 70.56 | 70.56 | 69.06 | 69.23 | 638,537 | -1.67(-2.36%) |
Jun 20, 2019 | 71.07 | 71.34 | 70.59 | 70.90 | 271,350 | +0.49(+0.70%) |
Jun 19, 2019 | 70.29 | 70.45 | 69.87 | 70.41 | 179,626 | +0.14(+0.20%) |
Jun 18, 2019 | 70.37 | 71.18 | 70.15 | 70.27 | 297,753 | +0.18(+0.25%) |
Jun 17, 2019 | 70.57 | 70.78 | 69.90 | 70.09 | 303,447 | -0.36(-0.51%) |
Jun 14, 2019 | 70.46 | 70.71 | 70.14 | 70.45 | 285,984 | +0.01(+0.01%) |
Jun 13, 2019 | 70.44 | 70.46 | 69.70 | 70.44 | 289,600 | +0.30(+0.42%) |
Jun 12, 2019 | 69.24 | 70.17 | 69.00 | 70.15 | 263,620 | +0.93(+1.34%) |
Jun 11, 2019 | 69.59 | 69.87 | 68.37 | 69.22 | 280,718 | +0.13(+0.19%) |
Jun 10, 2019 | 69.73 | 69.99 | 68.77 | 69.09 | 166,430 | -0.24(-0.35%) |
Jun 07, 2019 | 69.15 | 70.07 | 68.85 | 69.33 | 310,328 | +0.50(+0.73%) |
Jun 06, 2019 | 68.53 | 69.28 | 68.53 | 68.83 | 406,317 | +0.24(+0.35%) |
Jun 05, 2019 | 67.83 | 68.66 | 67.46 | 68.59 | 440,308 | +0.96(+1.41%) |
Jun 04, 2019 | 65.72 | 67.63 | 65.29 | 67.63 | 365,771 | +2.61(+4.01%) |