Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.51 | 69.57 | 68.21 | 68.48 | 1,666,000 | -0.54(-0.78%) |
Aug 29, 2019 | 67.76 | 69.38 | 67.67 | 69.02 | 2,104,999 | +2.20(+3.29%) |
Aug 28, 2019 | 66.43 | 67.29 | 66.03 | 66.82 | 1,751,580 | -0.29(-0.43%) |
Aug 27, 2019 | 68.25 | 68.33 | 66.82 | 67.11 | 2,491,615 | -0.68(-1.00%) |
Aug 26, 2019 | 67.77 | 68.04 | 67.27 | 67.79 | 2,715,938 | +0.98(+1.47%) |
Aug 23, 2019 | 69.33 | 69.61 | 66.55 | 66.81 | 2,234,900 | -3.00(-4.30%) |
Aug 22, 2019 | 70.18 | 71.11 | 69.10 | 69.81 | 1,915,669 | +0.12(+0.17%) |
Aug 21, 2019 | 69.48 | 70.40 | 68.91 | 69.69 | 1,599,760 | +0.90(+1.31%) |
Aug 20, 2019 | 69.37 | 69.66 | 68.50 | 68.79 | 1,586,645 | -0.81(-1.16%) |
Aug 19, 2019 | 70.59 | 70.70 | 69.06 | 69.60 | 1,146,011 | +0.28(+0.40%) |
Aug 16, 2019 | 69.05 | 69.49 | 68.50 | 69.32 | 1,454,800 | +1.18(+1.73%) |
Aug 15, 2019 | 67.92 | 68.42 | 67.30 | 68.14 | 1,662,691 | +0.41(+0.61%) |
Aug 14, 2019 | 69.42 | 69.87 | 67.29 | 67.73 | 1,883,309 | -3.24(-4.57%) |
Aug 13, 2019 | 68.60 | 71.13 | 68.41 | 70.97 | 2,284,787 | +2.25(+3.27%) |
Aug 12, 2019 | 69.95 | 70.03 | 68.39 | 68.72 | 1,484,540 | -1.52(-2.16%) |
Aug 09, 2019 | 70.83 | 71.29 | 69.04 | 70.24 | 1,200,200 | -1.15(-1.61%) |
Aug 08, 2019 | 69.51 | 71.67 | 69.50 | 71.39 | 1,979,980 | +2.46(+3.57%) |
Aug 07, 2019 | 68.25 | 69.20 | 67.77 | 68.93 | 2,122,728 | -0.22(-0.32%) |
Aug 06, 2019 | 68.15 | 69.40 | 68.05 | 69.15 | 2,132,725 | +1.65(+2.44%) |
Aug 05, 2019 | 69.50 | 69.60 | 66.98 | 67.50 | 2,771,278 | -3.77(-5.29%) |
Aug 02, 2019 | 72.32 | 72.99 | 70.66 | 71.27 | 1,802,300 | -1.77(-2.42%) |
Aug 01, 2019 | 73.91 | 75.34 | 72.64 | 73.04 | 2,114,272 | -0.87(-1.18%) |
Jul 31, 2019 | 75.73 | 75.83 | 73.12 | 73.91 | 1,660,383 | -1.63(-2.16%) |
Jul 30, 2019 | 75.70 | 76.27 | 75.23 | 75.54 | 1,153,467 | -0.81(-1.06%) |
Jul 29, 2019 | 76.01 | 76.44 | 74.54 | 76.35 | 1,427,327 | +0.44(+0.58%) |
Jul 26, 2019 | 76.19 | 76.77 | 75.76 | 75.91 | 1,948,000 | -0.13(-0.17%) |
Jul 25, 2019 | 75.69 | 77.08 | 75.38 | 76.04 | 2,296,157 | +0.25(+0.33%) |
Jul 24, 2019 | 74.01 | 76.00 | 73.71 | 75.79 | 2,229,243 | +1.52(+2.05%) |
Jul 23, 2019 | 71.99 | 74.43 | 71.10 | 74.27 | 3,923,791 | +1.61(+2.22%) |
Jul 22, 2019 | 73.40 | 73.85 | 72.49 | 72.66 | 3,775,679 | -0.26(-0.36%) |
Jul 19, 2019 | 74.80 | 74.92 | 72.87 | 72.92 | 2,148,200 | -1.80(-2.41%) |
Jul 18, 2019 | 74.00 | 75.04 | 73.62 | 74.72 | 2,865,838 | +0.37(+0.50%) |
Jul 17, 2019 | 74.75 | 75.41 | 74.29 | 74.35 | 1,778,320 | -0.34(-0.46%) |
Jul 16, 2019 | 75.05 | 75.45 | 74.67 | 74.69 | 1,923,815 | -0.51(-0.68%) |
Jul 15, 2019 | 75.53 | 75.53 | 74.72 | 75.20 | 1,483,883 | +0.18(+0.24%) |
Jul 12, 2019 | 75.17 | 75.51 | 73.95 | 75.02 | 1,786,100 | -0.18(-0.24%) |
Jul 11, 2019 | 75.55 | 75.56 | 74.75 | 75.20 | 1,904,150 | +0.10(+0.13%) |
Jul 10, 2019 | 74.84 | 75.60 | 74.58 | 75.10 | 1,738,421 | +0.60(+0.81%) |
Jul 09, 2019 | 73.85 | 74.57 | 73.54 | 74.50 | 1,918,150 | +0.13(+0.17%) |
Jul 08, 2019 | 74.08 | 74.46 | 73.74 | 74.37 | 1,341,926 | -0.04(-0.05%) |
Jul 05, 2019 | 74.20 | 74.43 | 72.88 | 74.41 | 1,244,800 | -0.40(-0.53%) |
Jul 03, 2019 | 74.25 | 75.02 | 74.02 | 74.81 | 1,854,900 | +0.79(+1.07%) |
Jul 02, 2019 | 73.35 | 74.02 | 73.29 | 74.02 | 1,967,392 | +0.09(+0.12%) |
Jul 01, 2019 | 72.56 | 73.93 | 72.38 | 73.93 | 2,044,240 | +3.12(+4.41%) |
Jun 28, 2019 | 70.39 | 70.93 | 69.95 | 70.81 | 3,560,900 | +0.64(+0.91%) |
Jun 27, 2019 | 69.99 | 70.48 | 69.95 | 70.17 | 1,451,851 | +0.33(+0.47%) |
Jun 26, 2019 | 69.98 | 70.76 | 69.63 | 69.84 | 1,798,056 | +0.41(+0.59%) |
Jun 25, 2019 | 71.04 | 71.66 | 69.36 | 69.43 | 2,035,163 | -1.85(-2.60%) |
Jun 24, 2019 | 71.57 | 71.88 | 70.57 | 71.28 | 1,960,671 | -0.09(-0.13%) |
Jun 21, 2019 | 72.50 | 72.87 | 71.16 | 71.37 | 2,885,700 | -1.30(-1.79%) |
Jun 20, 2019 | 72.52 | 73.09 | 72.21 | 72.67 | 3,027,658 | +1.23(+1.72%) |
Jun 19, 2019 | 69.35 | 71.61 | 69.22 | 71.44 | 3,280,202 | +2.23(+3.22%) |
Jun 18, 2019 | 68.33 | 69.37 | 68.07 | 69.21 | 2,226,701 | +1.66(+2.46%) |
Jun 17, 2019 | 67.90 | 68.41 | 67.31 | 67.55 | 2,149,942 | -0.17(-0.25%) |
Jun 14, 2019 | 68.00 | 68.00 | 67.08 | 67.72 | 2,064,200 | -0.38(-0.56%) |
Jun 13, 2019 | 69.98 | 70.08 | 67.89 | 68.10 | 2,336,182 | -1.25(-1.80%) |
Jun 12, 2019 | 68.14 | 69.51 | 68.00 | 69.35 | 2,270,884 | +1.15(+1.69%) |
Jun 11, 2019 | 67.83 | 68.33 | 67.38 | 68.20 | 2,760,228 | +1.03(+1.53%) |
Jun 10, 2019 | 66.20 | 67.31 | 65.85 | 67.17 | 2,039,946 | +1.60(+2.44%) |
Jun 07, 2019 | 64.87 | 65.94 | 64.85 | 65.57 | 1,726,600 | +0.88(+1.36%) |
Jun 06, 2019 | 64.70 | 64.85 | 63.66 | 64.69 | 2,461,770 | +0.19(+0.29%) |
Jun 05, 2019 | 64.07 | 64.84 | 63.86 | 64.50 | 2,572,680 | +1.28(+2.02%) |
Jun 04, 2019 | 62.57 | 63.55 | 62.22 | 63.22 | 4,211,582 | +1.51(+2.45%) |