Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.50 | 69.69 | 68.62 | 68.99 | 229,200 | -0.26(-0.38%) |
Aug 29, 2019 | 68.73 | 69.50 | 68.73 | 69.25 | 193,774 | +1.17(+1.72%) |
Aug 28, 2019 | 66.71 | 68.58 | 66.71 | 68.08 | 196,793 | +1.07(+1.60%) |
Aug 27, 2019 | 69.13 | 69.34 | 66.55 | 67.01 | 296,021 | -1.87(-2.71%) |
Aug 26, 2019 | 68.10 | 68.95 | 67.42 | 68.88 | 234,252 | +1.27(+1.88%) |
Aug 23, 2019 | 69.63 | 70.43 | 67.43 | 67.61 | 283,700 | -2.47(-3.52%) |
Aug 22, 2019 | 71.07 | 71.52 | 69.80 | 70.08 | 139,239 | -0.45(-0.64%) |
Aug 21, 2019 | 70.61 | 70.77 | 69.90 | 70.53 | 182,786 | +0.50(+0.71%) |
Aug 20, 2019 | 70.49 | 70.69 | 69.70 | 70.03 | 136,924 | -0.95(-1.34%) |
Aug 19, 2019 | 71.44 | 71.44 | 70.46 | 70.98 | 159,375 | +0.94(+1.34%) |
Aug 16, 2019 | 69.03 | 71.06 | 69.03 | 70.04 | 344,200 | +1.41(+2.05%) |
Aug 15, 2019 | 70.08 | 70.08 | 68.19 | 68.63 | 231,148 | -0.98(-1.41%) |
Aug 14, 2019 | 69.67 | 70.30 | 69.09 | 69.61 | 291,957 | -1.82(-2.55%) |
Aug 13, 2019 | 70.85 | 72.99 | 70.54 | 71.43 | 204,377 | +0.59(+0.83%) |
Aug 12, 2019 | 71.16 | 71.32 | 70.54 | 70.84 | 208,506 | -1.17(-1.62%) |
Aug 09, 2019 | 72.24 | 72.53 | 71.51 | 72.01 | 225,400 | -0.69(-0.95%) |
Aug 08, 2019 | 71.88 | 73.03 | 71.71 | 72.70 | 217,506 | +1.54(+2.16%) |
Aug 07, 2019 | 70.78 | 71.53 | 69.97 | 71.16 | 369,229 | -1.13(-1.56%) |
Aug 06, 2019 | 71.73 | 72.42 | 70.41 | 72.29 | 331,441 | +1.19(+1.67%) |
Aug 05, 2019 | 72.34 | 72.34 | 70.01 | 71.10 | 402,650 | -2.59(-3.51%) |
Aug 02, 2019 | 74.66 | 74.88 | 73.20 | 73.69 | 388,300 | -1.21(-1.62%) |
Aug 01, 2019 | 78.37 | 78.79 | 74.76 | 74.90 | 437,494 | -3.67(-4.67%) |
Jul 31, 2019 | 78.71 | 79.68 | 78.24 | 78.57 | 388,690 | +0.07(+0.09%) |
Jul 30, 2019 | 76.81 | 78.62 | 76.81 | 78.50 | 286,395 | +1.07(+1.38%) |
Jul 29, 2019 | 78.33 | 78.79 | 77.19 | 77.43 | 195,671 | -0.92(-1.17%) |
Jul 26, 2019 | 77.27 | 78.49 | 77.27 | 78.35 | 242,900 | +1.37(+1.78%) |
Jul 25, 2019 | 77.46 | 78.73 | 76.76 | 76.98 | 234,567 | -1.13(-1.45%) |
Jul 24, 2019 | 76.34 | 78.44 | 76.34 | 78.11 | 247,166 | +1.73(+2.26%) |
Jul 23, 2019 | 75.43 | 76.41 | 75.10 | 76.38 | 214,299 | +1.18(+1.57%) |
Jul 22, 2019 | 76.37 | 77.02 | 74.89 | 75.20 | 342,586 | -1.89(-2.45%) |
Jul 19, 2019 | 73.74 | 77.66 | 73.74 | 77.09 | 548,300 | +1.82(+2.42%) |
Jul 18, 2019 | 74.74 | 75.66 | 74.61 | 75.27 | 311,844 | +0.85(+1.14%) |
Jul 17, 2019 | 74.76 | 75.14 | 73.90 | 74.42 | 159,981 | -0.72(-0.96%) |
Jul 16, 2019 | 75.29 | 75.85 | 74.76 | 75.14 | 238,912 | +0.03(+0.04%) |
Jul 15, 2019 | 77.04 | 77.04 | 74.62 | 75.11 | 263,903 | -1.93(-2.51%) |
Jul 12, 2019 | 76.50 | 77.46 | 75.87 | 77.04 | 305,100 | +0.78(+1.02%) |
Jul 11, 2019 | 75.67 | 76.39 | 75.18 | 76.26 | 214,757 | +0.55(+0.73%) |
Jul 10, 2019 | 76.17 | 76.65 | 75.67 | 75.71 | 458,803 | -0.57(-0.75%) |
Jul 09, 2019 | 75.10 | 76.32 | 74.18 | 76.28 | 400,269 | +1.13(+1.50%) |
Jul 08, 2019 | 75.68 | 76.04 | 75.06 | 75.15 | 233,806 | -1.12(-1.47%) |
Jul 05, 2019 | 76.12 | 76.93 | 75.85 | 76.27 | 148,400 | +0.53(+0.70%) |
Jul 03, 2019 | 75.22 | 75.84 | 74.92 | 75.74 | 101,700 | +0.71(+0.95%) |
Jul 02, 2019 | 76.09 | 76.17 | 74.58 | 75.03 | 148,848 | -1.05(-1.38%) |
Jul 01, 2019 | 76.41 | 76.85 | 75.69 | 76.08 | 238,023 | +0.23(+0.30%) |
Jun 28, 2019 | 75.09 | 76.25 | 75.09 | 75.85 | 564,000 | +1.15(+1.54%) |
Jun 27, 2019 | 73.11 | 74.75 | 73.11 | 74.70 | 243,666 | +1.17(+1.59%) |
Jun 26, 2019 | 73.68 | 74.48 | 73.29 | 73.53 | 259,920 | -0.03(-0.04%) |
Jun 25, 2019 | 73.51 | 73.93 | 72.21 | 73.56 | 311,222 | +0.25(+0.34%) |
Jun 24, 2019 | 74.26 | 75.22 | 73.25 | 73.31 | 294,725 | -1.19(-1.60%) |
Jun 21, 2019 | 73.95 | 75.49 | 73.95 | 74.50 | 514,900 | +0.12(+0.16%) |
Jun 20, 2019 | 74.72 | 74.72 | 73.19 | 74.38 | 254,546 | +0.02(+0.03%) |
Jun 19, 2019 | 75.22 | 76.08 | 74.32 | 74.36 | 404,393 | -0.50(-0.67%) |
Jun 18, 2019 | 73.26 | 75.14 | 72.13 | 74.86 | 299,194 | +1.50(+2.04%) |
Jun 17, 2019 | 74.57 | 74.84 | 73.11 | 73.36 | 262,736 | -1.27(-1.70%) |
Jun 14, 2019 | 74.81 | 75.08 | 73.51 | 74.63 | 262,700 | -0.21(-0.28%) |
Jun 13, 2019 | 74.65 | 75.38 | 74.36 | 74.84 | 215,325 | +0.22(+0.29%) |
Jun 12, 2019 | 74.64 | 75.07 | 74.15 | 74.62 | 192,302 | -0.17(-0.23%) |
Jun 11, 2019 | 74.97 | 75.63 | 74.26 | 74.79 | 226,622 | +0.25(+0.34%) |
Jun 10, 2019 | 74.82 | 75.54 | 74.28 | 74.54 | 241,020 | +0.21(+0.28%) |
Jun 07, 2019 | 74.55 | 74.69 | 73.75 | 74.33 | 294,200 | -0.14(-0.19%) |
Jun 06, 2019 | 74.54 | 74.95 | 73.17 | 74.47 | 518,119 | -0.36(-0.48%) |
Jun 05, 2019 | 74.85 | 75.08 | 73.61 | 74.83 | 199,664 | -0.02(-0.03%) |
Jun 04, 2019 | 73.91 | 74.88 | 73.69 | 74.85 | 478,535 | +1.86(+2.55%) |