Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.22 | 79.67 | 77.91 | 79.00 | 424,311 | +0.78(+1.00%) |
Aug 29, 2019 | 79.69 | 80.66 | 78.11 | 78.22 | 612,387 | -0.18(-0.23%) |
Aug 28, 2019 | 75.06 | 79.47 | 74.60 | 78.40 | 1,072,191 | +2.47(+3.26%) |
Aug 27, 2019 | 73.42 | 76.47 | 72.93 | 75.93 | 1,066,221 | +3.88(+5.38%) |
Aug 26, 2019 | 72.06 | 74.04 | 71.98 | 72.05 | 624,684 | +0.42(+0.58%) |
Aug 23, 2019 | 71.54 | 74.05 | 71.26 | 71.63 | 893,525 | -0.43(-0.59%) |
Aug 22, 2019 | 73.48 | 73.91 | 72.01 | 72.06 | 313,722 | -2.01(-2.72%) |
Aug 21, 2019 | 77.62 | 77.70 | 73.48 | 74.07 | 996,104 | -3.21(-4.15%) |
Aug 20, 2019 | 77.00 | 77.66 | 76.66 | 77.28 | 592,495 | +0.41(+0.53%) |
Aug 19, 2019 | 75.62 | 77.06 | 75.15 | 76.87 | 646,752 | +3.52(+4.79%) |
Aug 16, 2019 | 72.06 | 73.75 | 72.06 | 73.36 | 424,201 | +2.04(+2.86%) |
Aug 15, 2019 | 71.87 | 72.68 | 71.28 | 71.32 | 595,539 | +0.53(+0.74%) |
Aug 14, 2019 | 70.46 | 71.31 | 69.80 | 70.79 | 679,793 | -1.77(-2.44%) |
Aug 13, 2019 | 69.92 | 72.76 | 69.62 | 72.56 | 704,294 | +2.31(+3.29%) |
Aug 12, 2019 | 68.40 | 70.65 | 67.91 | 70.25 | 580,673 | +0.84(+1.21%) |
Aug 09, 2019 | 70.66 | 70.85 | 68.29 | 69.40 | 764,665 | -1.55(-2.18%) |
Aug 08, 2019 | 71.85 | 72.61 | 70.30 | 70.95 | 1,001,130 | -0.66(-0.92%) |
Aug 07, 2019 | 73.34 | 74.28 | 70.16 | 71.62 | 1,871,657 | -1.00(-1.37%) |
Aug 06, 2019 | 73.38 | 74.31 | 71.49 | 72.61 | 990,466 | +1.03(+1.44%) |
Aug 05, 2019 | 71.72 | 73.09 | 70.24 | 71.58 | 1,360,264 | -2.34(-3.16%) |
Aug 02, 2019 | 76.52 | 76.62 | 73.70 | 73.92 | 1,247,891 | -3.13(-4.06%) |
Aug 01, 2019 | 76.87 | 79.39 | 76.25 | 77.04 | 1,320,487 | +0.00(+0.00%) |
Jul 31, 2019 | 76.04 | 77.44 | 75.50 | 77.04 | 742,242 | +0.85(+1.12%) |
Jul 30, 2019 | 76.14 | 77.04 | 75.85 | 76.19 | 496,656 | -0.34(-0.44%) |
Jul 29, 2019 | 77.12 | 77.59 | 75.85 | 76.53 | 724,622 | -0.73(-0.95%) |
Jul 26, 2019 | 77.80 | 78.30 | 76.46 | 77.26 | 679,273 | -0.30(-0.39%) |
Jul 25, 2019 | 77.85 | 77.94 | 75.93 | 77.56 | 637,624 | +0.08(+0.11%) |
Jul 24, 2019 | 76.74 | 77.95 | 76.07 | 77.48 | 517,164 | +0.74(+0.97%) |
Jul 23, 2019 | 75.48 | 77.71 | 74.81 | 76.74 | 617,616 | +2.20(+2.96%) |
Jul 22, 2019 | 74.33 | 75.09 | 73.76 | 74.53 | 460,213 | +0.21(+0.28%) |
Jul 19, 2019 | 74.33 | 74.94 | 73.78 | 74.33 | 855,353 | +0.00(+0.00%) |
Jul 18, 2019 | 74.91 | 75.12 | 73.57 | 74.33 | 910,200 | -0.82(-1.10%) |
Jul 17, 2019 | 76.07 | 76.36 | 75.12 | 75.15 | 1,046,204 | -0.81(-1.06%) |
Jul 16, 2019 | 75.76 | 76.75 | 74.85 | 75.96 | 550,626 | -0.18(-0.24%) |
Jul 15, 2019 | 75.79 | 76.78 | 74.46 | 76.14 | 1,189,187 | +2.27(+3.07%) |
Jul 12, 2019 | 77.20 | 77.20 | 73.06 | 73.87 | 1,792,788 | -3.18(-4.13%) |
Jul 11, 2019 | 76.41 | 79.66 | 75.72 | 77.05 | 1,486,391 | +0.63(+0.82%) |
Jul 10, 2019 | 73.87 | 76.59 | 73.87 | 76.43 | 1,404,019 | +0.24(+0.32%) |
Jul 09, 2019 | 73.77 | 76.42 | 73.42 | 76.18 | 786,328 | +1.55(+2.08%) |
Jul 08, 2019 | 75.55 | 75.73 | 74.10 | 74.63 | 1,063,027 | -2.92(-3.76%) |
Jul 05, 2019 | 77.04 | 77.62 | 72.84 | 77.55 | 1,369,690 | -1.66(-2.09%) |
Jul 03, 2019 | 78.63 | 79.27 | 77.70 | 79.21 | 380,733 | +0.53(+0.67%) |
Jul 02, 2019 | 77.04 | 78.91 | 74.83 | 78.69 | 786,829 | +1.63(+2.12%) |
Jul 01, 2019 | 80.41 | 81.44 | 76.48 | 77.05 | 858,800 | -0.55(-0.71%) |
Jun 28, 2019 | 79.82 | 80.21 | 77.09 | 77.61 | 952,329 | -3.57(-4.40%) |
Jun 27, 2019 | 78.40 | 82.08 | 78.40 | 81.18 | 1,305,106 | +4.03(+5.23%) |
Jun 26, 2019 | 75.90 | 77.80 | 75.54 | 77.14 | 665,013 | +2.96(+4.00%) |
Jun 25, 2019 | 80.29 | 80.65 | 73.94 | 74.18 | 1,567,253 | -6.50(-8.06%) |
Jun 24, 2019 | 81.90 | 81.90 | 79.67 | 80.68 | 771,014 | -0.41(-0.50%) |
Jun 21, 2019 | 82.93 | 83.90 | 80.22 | 81.09 | 894,629 | -2.57(-3.07%) |
Jun 20, 2019 | 82.85 | 87.06 | 81.50 | 83.65 | 1,260,703 | +3.08(+3.82%) |
Jun 19, 2019 | 81.23 | 82.68 | 79.51 | 80.57 | 1,174,776 | -0.37(-0.46%) |
Jun 18, 2019 | 78.07 | 82.66 | 77.57 | 80.94 | 1,061,455 | +4.11(+5.34%) |
Jun 17, 2019 | 77.72 | 78.63 | 75.01 | 76.84 | 578,259 | -0.49(-0.63%) |
Jun 14, 2019 | 78.90 | 79.81 | 77.15 | 77.33 | 698,801 | -2.76(-3.44%) |
Jun 13, 2019 | 80.42 | 82.45 | 78.49 | 80.08 | 511,264 | +0.27(+0.34%) |
Jun 12, 2019 | 82.29 | 82.83 | 79.39 | 79.81 | 795,705 | -3.72(-4.45%) |
Jun 11, 2019 | 87.05 | 87.67 | 82.85 | 83.53 | 666,103 | -1.21(-1.42%) |
Jun 10, 2019 | 84.89 | 87.70 | 84.44 | 84.73 | 761,096 | +1.54(+1.85%) |
Jun 07, 2019 | 80.25 | 84.01 | 80.25 | 83.19 | 637,239 | +3.18(+3.98%) |
Jun 06, 2019 | 79.44 | 81.45 | 79.14 | 80.01 | 700,446 | +0.99(+1.25%) |
Jun 05, 2019 | 79.26 | 79.58 | 77.34 | 79.02 | 711,645 | +0.09(+0.11%) |
Jun 04, 2019 | 77.20 | 79.05 | 75.28 | 78.93 | 1,147,434 | +1.60(+2.06%) |