Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 77.77 | 77.89 | 77.24 | 77.50 | 1,366,691 | +0.02(+0.03%) |
Aug 29, 2019 | 77.43 | 77.54 | 76.91 | 77.48 | 855,356 | +0.43(+0.56%) |
Aug 28, 2019 | 76.86 | 77.21 | 76.46 | 77.04 | 899,492 | +0.20(+0.26%) |
Aug 27, 2019 | 77.63 | 77.69 | 76.82 | 76.84 | 1,459,436 | -0.40(-0.52%) |
Aug 26, 2019 | 76.59 | 77.25 | 76.45 | 77.24 | 1,006,034 | +0.69(+0.90%) |
Aug 23, 2019 | 77.36 | 77.58 | 76.12 | 76.55 | 1,506,767 | -0.61(-0.79%) |
Aug 22, 2019 | 77.68 | 77.78 | 76.62 | 77.16 | 1,505,338 | -0.68(-0.88%) |
Aug 21, 2019 | 76.81 | 77.85 | 76.79 | 77.84 | 878,742 | +0.78(+1.01%) |
Aug 20, 2019 | 77.52 | 77.70 | 76.78 | 77.06 | 1,192,149 | -0.15(-0.20%) |
Aug 19, 2019 | 76.57 | 77.51 | 76.23 | 77.22 | 1,461,216 | +0.68(+0.89%) |
Aug 16, 2019 | 76.30 | 76.95 | 75.82 | 76.53 | 1,678,695 | +0.28(+0.36%) |
Aug 15, 2019 | 74.60 | 76.44 | 74.60 | 76.26 | 1,032,063 | +1.61(+2.16%) |
Aug 14, 2019 | 75.84 | 76.00 | 74.39 | 74.65 | 1,204,359 | -0.95(-1.26%) |
Aug 13, 2019 | 74.40 | 75.69 | 73.96 | 75.60 | 1,699,571 | +0.92(+1.23%) |
Aug 12, 2019 | 75.49 | 75.49 | 74.05 | 74.68 | 1,254,358 | -0.49(-0.65%) |
Aug 09, 2019 | 74.29 | 75.56 | 74.29 | 75.17 | 1,591,870 | -0.28(-0.37%) |
Aug 08, 2019 | 74.17 | 76.78 | 74.13 | 75.44 | 1,901,932 | -0.19(-0.25%) |
Aug 07, 2019 | 75.81 | 76.21 | 74.52 | 75.63 | 1,061,471 | -0.01(-0.01%) |
Aug 06, 2019 | 74.37 | 75.88 | 73.57 | 75.64 | 1,248,341 | +1.20(+1.61%) |
Aug 05, 2019 | 75.39 | 76.13 | 74.06 | 74.44 | 1,585,447 | -0.76(-1.02%) |
Aug 02, 2019 | 74.82 | 75.76 | 74.73 | 75.21 | 1,436,545 | +0.42(+0.57%) |
Aug 01, 2019 | 74.03 | 75.36 | 73.71 | 74.78 | 1,083,464 | +0.61(+0.82%) |
Jul 31, 2019 | 74.28 | 75.10 | 73.86 | 74.17 | 1,344,049 | +0.02(+0.03%) |
Jul 30, 2019 | 75.46 | 75.59 | 73.75 | 74.15 | 1,758,059 | -0.96(-1.28%) |
Jul 29, 2019 | 74.54 | 75.15 | 74.03 | 75.11 | 1,096,950 | +0.89(+1.20%) |
Jul 26, 2019 | 73.60 | 74.29 | 73.25 | 74.22 | 878,121 | +0.77(+1.05%) |
Jul 25, 2019 | 73.76 | 74.14 | 73.02 | 73.45 | 1,518,981 | -0.60(-0.81%) |
Jul 24, 2019 | 75.22 | 75.26 | 73.63 | 74.05 | 1,577,016 | -0.84(-1.12%) |
Jul 23, 2019 | 75.20 | 75.30 | 74.55 | 74.89 | 1,341,477 | -0.42(-0.56%) |
Jul 22, 2019 | 75.66 | 75.89 | 74.73 | 75.30 | 950,172 | -0.19(-0.25%) |
Jul 19, 2019 | 76.57 | 76.94 | 75.41 | 75.49 | 1,059,250 | -1.26(-1.64%) |
Jul 18, 2019 | 76.06 | 76.82 | 75.27 | 76.75 | 1,138,163 | +0.89(+1.17%) |
Jul 17, 2019 | 75.69 | 76.12 | 75.51 | 75.86 | 832,522 | +0.61(+0.80%) |
Jul 16, 2019 | 75.42 | 75.76 | 74.72 | 75.26 | 1,196,615 | -0.38(-0.50%) |
Jul 15, 2019 | 75.56 | 76.17 | 75.14 | 75.64 | 961,213 | +0.21(+0.28%) |
Jul 12, 2019 | 76.33 | 76.35 | 75.23 | 75.43 | 1,188,557 | -0.97(-1.27%) |
Jul 11, 2019 | 76.90 | 77.24 | 75.88 | 76.39 | 1,276,931 | -0.60(-0.79%) |
Jul 10, 2019 | 77.48 | 77.80 | 76.92 | 77.00 | 561,827 | -0.05(-0.06%) |
Jul 09, 2019 | 76.72 | 77.14 | 76.45 | 77.05 | 1,003,716 | +0.13(+0.17%) |
Jul 08, 2019 | 76.99 | 77.34 | 76.26 | 76.92 | 1,002,532 | +0.06(+0.07%) |
Jul 05, 2019 | 76.39 | 77.13 | 75.75 | 76.86 | 1,005,196 | -0.27(-0.36%) |
Jul 03, 2019 | 76.78 | 77.64 | 76.78 | 77.14 | 427,221 | +0.52(+0.67%) |
Jul 02, 2019 | 75.89 | 76.69 | 75.86 | 76.62 | 799,062 | +0.86(+1.14%) |
Jul 01, 2019 | 75.89 | 76.10 | 74.95 | 75.76 | 824,260 | -0.14(-0.18%) |
Jun 28, 2019 | 75.58 | 76.48 | 75.38 | 75.89 | 1,617,018 | +0.28(+0.37%) |
Jun 27, 2019 | 76.56 | 77.05 | 75.40 | 75.61 | 1,133,676 | -0.60(-0.78%) |
Jun 26, 2019 | 77.83 | 78.09 | 76.21 | 76.21 | 1,550,674 | -1.74(-2.24%) |
Jun 25, 2019 | 78.38 | 78.53 | 77.71 | 77.95 | 1,637,532 | -0.27(-0.35%) |
Jun 24, 2019 | 78.97 | 79.16 | 78.06 | 78.22 | 2,560,352 | -0.52(-0.66%) |
Jun 21, 2019 | 79.15 | 79.23 | 78.13 | 78.74 | 2,793,301 | -0.76(-0.95%) |
Jun 20, 2019 | 79.31 | 79.81 | 78.55 | 79.50 | 1,208,438 | +0.50(+0.63%) |
Jun 19, 2019 | 78.01 | 79.25 | 78.01 | 79.00 | 901,610 | +0.90(+1.15%) |
Jun 18, 2019 | 78.76 | 78.76 | 77.60 | 78.10 | 1,117,243 | -0.15(-0.20%) |
Jun 17, 2019 | 78.72 | 79.07 | 77.84 | 78.26 | 602,185 | -0.37(-0.47%) |
Jun 14, 2019 | 77.96 | 78.85 | 77.96 | 78.63 | 880,105 | +0.65(+0.84%) |
Jun 13, 2019 | 77.80 | 78.33 | 77.54 | 77.97 | 1,771,405 | +0.15(+0.19%) |
Jun 12, 2019 | 76.97 | 78.12 | 76.77 | 77.83 | 1,482,540 | +0.08(+0.10%) |
Jun 11, 2019 | 78.37 | 78.68 | 77.15 | 77.75 | 1,214,216 | -0.71(-0.90%) |
Jun 10, 2019 | 78.37 | 78.77 | 78.01 | 78.46 | 682,671 | -0.33(-0.42%) |
Jun 07, 2019 | 80.07 | 80.51 | 78.79 | 78.79 | 969,491 | -0.87(-1.09%) |
Jun 06, 2019 | 78.93 | 79.92 | 78.75 | 79.66 | 1,093,738 | +0.78(+0.99%) |
Jun 05, 2019 | 77.28 | 78.99 | 76.87 | 78.88 | 1,704,834 | +2.06(+2.68%) |
Jun 04, 2019 | 77.06 | 77.06 | 75.30 | 76.82 | 905,908 | -0.13(-0.17%) |