Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.51 | 70.81 | 69.36 | 69.41 | 1,760,095 | -1.14(-1.62%) |
Aug 29, 2019 | 69.81 | 70.82 | 69.68 | 70.55 | 2,111,506 | +1.77(+2.57%) |
Aug 28, 2019 | 66.97 | 68.82 | 66.97 | 68.78 | 1,346,549 | +1.40(+2.07%) |
Aug 27, 2019 | 68.11 | 68.11 | 67.10 | 67.38 | 1,237,454 | -0.11(-0.16%) |
Aug 26, 2019 | 67.16 | 67.59 | 66.73 | 67.49 | 1,262,370 | +1.14(+1.71%) |
Aug 23, 2019 | 67.94 | 68.38 | 66.02 | 66.36 | 1,741,794 | -2.25(-3.28%) |
Aug 22, 2019 | 69.03 | 69.19 | 67.82 | 68.61 | 1,409,424 | +0.00(+0.00%) |
Aug 21, 2019 | 68.40 | 68.81 | 68.03 | 68.61 | 1,314,346 | +0.94(+1.39%) |
Aug 20, 2019 | 67.51 | 67.84 | 67.34 | 67.67 | 1,642,223 | -0.08(-0.11%) |
Aug 19, 2019 | 67.90 | 67.92 | 67.00 | 67.75 | 1,549,550 | +1.02(+1.54%) |
Aug 16, 2019 | 66.21 | 66.93 | 65.88 | 66.72 | 1,524,306 | +1.10(+1.68%) |
Aug 15, 2019 | 67.68 | 67.68 | 65.02 | 65.62 | 2,907,386 | -1.63(-2.42%) |
Aug 14, 2019 | 68.63 | 68.92 | 67.21 | 67.25 | 2,254,739 | -2.86(-4.08%) |
Aug 13, 2019 | 68.92 | 71.77 | 68.73 | 70.11 | 1,903,079 | +0.72(+1.04%) |
Aug 12, 2019 | 69.59 | 69.69 | 68.55 | 69.39 | 1,603,826 | -0.69(-0.98%) |
Aug 09, 2019 | 70.64 | 70.97 | 69.56 | 70.08 | 1,854,553 | -0.77(-1.09%) |
Aug 08, 2019 | 69.70 | 70.86 | 69.39 | 70.85 | 1,522,811 | +1.63(+2.35%) |
Aug 07, 2019 | 68.47 | 69.37 | 67.76 | 69.22 | 2,013,455 | +0.08(+0.11%) |
Aug 06, 2019 | 68.48 | 69.31 | 68.09 | 69.14 | 1,871,438 | +1.00(+1.47%) |
Aug 05, 2019 | 68.81 | 69.15 | 67.73 | 68.14 | 2,815,030 | -1.96(-2.80%) |
Aug 02, 2019 | 70.69 | 71.00 | 69.72 | 70.11 | 2,388,355 | -0.50(-0.71%) |
Aug 01, 2019 | 74.11 | 74.21 | 69.64 | 70.61 | 2,964,994 | -3.40(-4.60%) |
Jul 31, 2019 | 74.60 | 74.76 | 73.45 | 74.01 | 1,963,385 | -0.65(-0.87%) |
Jul 30, 2019 | 74.51 | 75.12 | 73.49 | 74.67 | 1,083,078 | -0.14(-0.19%) |
Jul 29, 2019 | 74.95 | 75.23 | 74.08 | 74.81 | 1,367,099 | -0.24(-0.32%) |
Jul 26, 2019 | 75.98 | 76.05 | 74.91 | 75.05 | 1,856,678 | -0.62(-0.82%) |
Jul 25, 2019 | 75.48 | 76.58 | 74.70 | 75.67 | 3,009,345 | +0.01(+0.01%) |
Jul 24, 2019 | 76.50 | 77.53 | 73.21 | 75.66 | 5,506,820 | +0.90(+1.20%) |
Jul 23, 2019 | 74.05 | 74.76 | 73.65 | 74.76 | 2,149,259 | +1.21(+1.65%) |
Jul 22, 2019 | 74.51 | 74.53 | 73.54 | 73.55 | 1,639,525 | -0.42(-0.57%) |
Jul 19, 2019 | 74.55 | 75.02 | 73.92 | 73.97 | 2,849,425 | +0.15(+0.21%) |
Jul 18, 2019 | 73.33 | 73.92 | 73.00 | 73.82 | 2,064,606 | +0.61(+0.83%) |
Jul 17, 2019 | 74.50 | 74.60 | 73.13 | 73.21 | 1,702,372 | -1.58(-2.12%) |
Jul 16, 2019 | 74.94 | 75.12 | 74.63 | 74.79 | 1,691,983 | -0.11(-0.15%) |
Jul 15, 2019 | 75.43 | 75.46 | 74.35 | 74.90 | 1,389,083 | -0.37(-0.50%) |
Jul 12, 2019 | 75.01 | 75.51 | 74.75 | 75.28 | 1,804,372 | +0.86(+1.15%) |
Jul 11, 2019 | 73.60 | 74.48 | 73.34 | 74.42 | 1,366,544 | +0.87(+1.19%) |
Jul 10, 2019 | 73.57 | 73.86 | 73.20 | 73.55 | 1,281,699 | +0.07(+0.09%) |
Jul 09, 2019 | 74.47 | 74.66 | 73.33 | 73.48 | 1,416,898 | -1.36(-1.81%) |
Jul 08, 2019 | 74.05 | 74.95 | 73.01 | 74.84 | 1,385,161 | +0.47(+0.63%) |
Jul 05, 2019 | 74.18 | 74.43 | 73.59 | 74.37 | 1,135,614 | -0.11(-0.15%) |
Jul 03, 2019 | 73.75 | 74.69 | 73.61 | 74.48 | 1,151,553 | +1.03(+1.41%) |
Jul 02, 2019 | 74.66 | 74.84 | 73.18 | 73.45 | 1,575,089 | -1.36(-1.82%) |
Jul 01, 2019 | 74.84 | 75.47 | 74.27 | 74.81 | 1,519,928 | +0.83(+1.12%) |
Jun 28, 2019 | 73.50 | 74.67 | 73.44 | 73.98 | 6,976,151 | +0.55(+0.75%) |
Jun 27, 2019 | 73.14 | 73.52 | 72.68 | 73.43 | 1,469,336 | +0.85(+1.17%) |
Jun 26, 2019 | 72.55 | 73.08 | 72.35 | 72.58 | 1,605,740 | +0.25(+0.34%) |
Jun 25, 2019 | 74.34 | 74.62 | 72.27 | 72.34 | 1,875,228 | -2.07(-2.78%) |
Jun 24, 2019 | 74.73 | 75.22 | 74.28 | 74.40 | 1,646,222 | -0.44(-0.59%) |
Jun 21, 2019 | 75.45 | 75.61 | 74.54 | 74.84 | 3,405,543 | -0.20(-0.27%) |
Jun 20, 2019 | 75.38 | 75.54 | 74.66 | 75.05 | 2,022,505 | +0.22(+0.29%) |
Jun 19, 2019 | 74.87 | 75.37 | 74.45 | 74.83 | 1,349,847 | +0.04(+0.06%) |
Jun 18, 2019 | 74.35 | 75.07 | 74.11 | 74.78 | 2,158,061 | +0.95(+1.28%) |
Jun 17, 2019 | 73.83 | 74.48 | 73.75 | 73.84 | 1,557,007 | -0.07(-0.09%) |
Jun 14, 2019 | 73.59 | 74.12 | 73.12 | 73.90 | 1,441,420 | +0.36(+0.50%) |
Jun 13, 2019 | 72.40 | 73.67 | 72.40 | 73.54 | 1,674,460 | +1.74(+2.43%) |
Jun 12, 2019 | 72.55 | 72.89 | 71.70 | 71.80 | 1,407,433 | -0.60(-0.83%) |
Jun 11, 2019 | 72.91 | 73.46 | 72.28 | 72.40 | 1,084,445 | -0.18(-0.24%) |
Jun 10, 2019 | 72.23 | 73.25 | 72.19 | 72.57 | 1,511,227 | +0.83(+1.16%) |
Jun 07, 2019 | 71.59 | 71.92 | 71.17 | 71.74 | 1,531,744 | +0.64(+0.91%) |
Jun 06, 2019 | 72.03 | 72.07 | 70.68 | 71.10 | 2,513,534 | -1.08(-1.49%) |
Jun 05, 2019 | 72.09 | 72.56 | 71.20 | 72.18 | 1,453,410 | +0.54(+0.75%) |
Jun 04, 2019 | 70.36 | 71.71 | 70.23 | 71.64 | 2,208,401 | +1.80(+2.58%) |