Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.17 | 75.81 | 74.88 | 75.08 | 833,498 | +0.56(+0.76%) |
Aug 29, 2019 | 73.48 | 74.98 | 73.29 | 74.52 | 622,960 | +1.84(+2.53%) |
Aug 28, 2019 | 71.69 | 72.97 | 71.69 | 72.68 | 729,003 | +0.54(+0.75%) |
Aug 27, 2019 | 72.89 | 73.15 | 71.68 | 72.14 | 1,008,245 | -0.27(-0.38%) |
Aug 26, 2019 | 73.05 | 73.25 | 71.87 | 72.42 | 1,258,434 | +0.09(+0.12%) |
Aug 23, 2019 | 74.18 | 75.10 | 71.94 | 72.33 | 1,505,262 | -2.19(-2.93%) |
Aug 22, 2019 | 74.60 | 75.14 | 74.06 | 74.52 | 1,149,718 | +0.46(+0.62%) |
Aug 21, 2019 | 74.37 | 74.88 | 73.83 | 74.06 | 1,100,072 | -0.42(-0.56%) |
Aug 20, 2019 | 75.07 | 75.18 | 73.96 | 74.47 | 1,351,762 | -1.10(-1.46%) |
Aug 19, 2019 | 75.67 | 75.90 | 75.17 | 75.58 | 1,067,593 | +1.29(+1.74%) |
Aug 16, 2019 | 73.45 | 74.56 | 73.02 | 74.29 | 906,342 | +1.29(+1.77%) |
Aug 15, 2019 | 73.78 | 74.11 | 72.49 | 73.00 | 1,605,484 | -0.41(-0.56%) |
Aug 14, 2019 | 73.93 | 74.66 | 73.25 | 73.41 | 1,638,276 | -2.48(-3.26%) |
Aug 13, 2019 | 75.05 | 77.49 | 74.76 | 75.88 | 1,163,614 | +0.75(+1.00%) |
Aug 12, 2019 | 75.29 | 75.55 | 74.59 | 75.13 | 1,088,763 | -1.25(-1.63%) |
Aug 09, 2019 | 76.62 | 77.40 | 75.47 | 76.38 | 907,631 | -0.96(-1.24%) |
Aug 08, 2019 | 76.16 | 77.43 | 75.80 | 77.34 | 930,299 | +2.19(+2.92%) |
Aug 07, 2019 | 75.08 | 75.58 | 73.84 | 75.14 | 1,455,512 | -1.78(-2.32%) |
Aug 06, 2019 | 76.98 | 77.00 | 75.47 | 76.93 | 1,055,050 | +0.65(+0.85%) |
Aug 05, 2019 | 78.48 | 78.84 | 75.60 | 76.28 | 1,775,603 | -3.78(-4.72%) |
Aug 02, 2019 | 80.61 | 80.80 | 78.85 | 80.06 | 1,463,218 | -0.83(-1.02%) |
Aug 01, 2019 | 83.60 | 83.99 | 80.71 | 80.89 | 1,180,401 | -2.79(-3.34%) |
Jul 31, 2019 | 84.53 | 84.63 | 83.63 | 83.68 | 1,363,438 | -0.93(-1.10%) |
Jul 30, 2019 | 83.74 | 84.64 | 83.70 | 84.61 | 791,118 | +0.06(+0.07%) |
Jul 29, 2019 | 84.74 | 85.31 | 84.31 | 84.55 | 873,876 | -0.53(-0.62%) |
Jul 26, 2019 | 84.99 | 85.20 | 83.99 | 85.08 | 1,102,274 | +0.52(+0.62%) |
Jul 25, 2019 | 85.47 | 85.47 | 84.19 | 84.56 | 1,556,032 | -0.37(-0.43%) |
Jul 24, 2019 | 80.94 | 85.78 | 80.94 | 84.93 | 3,919,611 | +3.80(+4.68%) |
Jul 23, 2019 | 79.48 | 81.13 | 79.30 | 81.13 | 1,717,573 | +1.95(+2.46%) |
Jul 22, 2019 | 79.41 | 79.61 | 78.83 | 79.18 | 1,366,776 | -0.11(-0.14%) |
Jul 19, 2019 | 78.04 | 79.61 | 77.66 | 79.29 | 2,136,036 | +1.46(+1.88%) |
Jul 18, 2019 | 76.80 | 78.09 | 75.95 | 77.83 | 1,190,495 | +1.08(+1.40%) |
Jul 17, 2019 | 76.28 | 76.96 | 75.84 | 76.75 | 1,714,999 | +0.34(+0.45%) |
Jul 16, 2019 | 77.05 | 77.57 | 76.25 | 76.41 | 1,078,271 | -0.21(-0.27%) |
Jul 15, 2019 | 77.99 | 78.43 | 76.36 | 76.62 | 1,666,476 | -1.37(-1.76%) |
Jul 12, 2019 | 77.81 | 78.11 | 77.21 | 77.99 | 913,135 | +0.00(+0.00%) |
Jul 11, 2019 | 77.45 | 78.24 | 76.56 | 77.99 | 1,251,594 | +0.79(+1.02%) |
Jul 10, 2019 | 78.16 | 78.56 | 77.11 | 77.21 | 1,836,646 | -1.00(-1.28%) |
Jul 09, 2019 | 77.63 | 78.24 | 77.54 | 78.21 | 1,019,348 | -0.07(-0.09%) |
Jul 08, 2019 | 79.51 | 79.51 | 77.39 | 78.27 | 1,888,019 | -1.92(-2.40%) |
Jul 05, 2019 | 79.60 | 80.41 | 79.37 | 80.20 | 1,200,532 | +0.96(+1.22%) |
Jul 03, 2019 | 78.59 | 79.38 | 78.59 | 79.23 | 898,613 | +0.79(+1.00%) |
Jul 02, 2019 | 78.20 | 79.03 | 77.71 | 78.45 | 3,002,827 | +0.20(+0.25%) |
Jul 01, 2019 | 77.60 | 78.39 | 77.60 | 78.25 | 2,107,428 | +1.40(+1.82%) |
Jun 28, 2019 | 75.83 | 77.04 | 75.73 | 76.85 | 3,383,766 | +1.84(+2.46%) |
Jun 27, 2019 | 74.13 | 75.11 | 73.98 | 75.00 | 1,359,074 | +0.96(+1.29%) |
Jun 26, 2019 | 73.54 | 74.18 | 72.85 | 74.05 | 2,126,823 | +0.82(+1.12%) |
Jun 25, 2019 | 72.95 | 73.46 | 71.76 | 73.23 | 1,194,954 | -0.10(-0.14%) |
Jun 24, 2019 | 73.71 | 74.59 | 73.22 | 73.33 | 943,798 | -0.69(-0.93%) |
Jun 21, 2019 | 73.32 | 74.47 | 72.86 | 74.02 | 1,959,546 | +0.81(+1.11%) |
Jun 20, 2019 | 73.53 | 73.53 | 72.37 | 73.21 | 1,544,399 | +0.42(+0.57%) |
Jun 19, 2019 | 73.83 | 74.80 | 72.60 | 72.79 | 1,313,820 | -0.98(-1.33%) |
Jun 18, 2019 | 72.73 | 74.85 | 72.49 | 73.77 | 1,450,329 | +0.45(+0.62%) |
Jun 17, 2019 | 74.48 | 74.97 | 73.20 | 73.32 | 805,583 | -1.11(-1.49%) |
Jun 14, 2019 | 74.67 | 74.95 | 73.61 | 74.43 | 1,093,607 | -0.06(-0.08%) |
Jun 13, 2019 | 75.02 | 75.70 | 74.12 | 74.49 | 1,106,235 | -0.15(-0.19%) |
Jun 12, 2019 | 74.21 | 75.83 | 73.29 | 74.64 | 2,603,475 | +0.20(+0.26%) |
Jun 11, 2019 | 75.39 | 76.43 | 74.26 | 74.44 | 2,881,829 | -0.52(-0.69%) |
Jun 10, 2019 | 75.57 | 76.15 | 74.85 | 74.96 | 1,742,827 | +0.10(+0.14%) |
Jun 07, 2019 | 74.46 | 74.98 | 73.86 | 74.86 | 1,084,016 | +0.48(+0.65%) |
Jun 06, 2019 | 74.03 | 75.78 | 72.85 | 74.37 | 1,098,257 | -0.10(-0.14%) |
Jun 05, 2019 | 75.15 | 75.82 | 73.79 | 74.48 | 1,000,713 | -0.92(-1.23%) |
Jun 04, 2019 | 73.91 | 75.43 | 73.72 | 75.40 | 856,484 | +2.59(+3.55%) |