Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.17 | 82.26 | 81.66 | 81.85 | 1,518,659 | -0.14(-0.17%) |
Aug 29, 2019 | 81.79 | 82.03 | 81.01 | 81.99 | 2,230,501 | +0.70(+0.86%) |
Aug 28, 2019 | 81.65 | 82.38 | 80.96 | 81.29 | 2,287,336 | -0.17(-0.21%) |
Aug 27, 2019 | 80.79 | 82.44 | 80.72 | 81.46 | 3,237,739 | +0.90(+1.11%) |
Aug 26, 2019 | 79.43 | 80.57 | 79.15 | 80.56 | 2,256,202 | +1.43(+1.80%) |
Aug 23, 2019 | 79.85 | 80.31 | 78.85 | 79.14 | 3,540,418 | -0.47(-0.59%) |
Aug 22, 2019 | 79.25 | 79.74 | 78.79 | 79.61 | 1,728,440 | +0.34(+0.43%) |
Aug 21, 2019 | 78.15 | 79.30 | 78.15 | 79.27 | 1,633,659 | +0.79(+1.01%) |
Aug 20, 2019 | 78.27 | 78.71 | 77.79 | 78.47 | 1,598,908 | +0.38(+0.49%) |
Aug 19, 2019 | 77.42 | 78.44 | 77.19 | 78.09 | 2,829,851 | +0.79(+1.02%) |
Aug 16, 2019 | 77.59 | 78.11 | 77.14 | 77.30 | 2,033,576 | -0.21(-0.28%) |
Aug 15, 2019 | 75.88 | 77.72 | 75.88 | 77.51 | 2,056,216 | +1.54(+2.03%) |
Aug 14, 2019 | 76.99 | 77.11 | 75.57 | 75.97 | 1,908,908 | -0.67(-0.87%) |
Aug 13, 2019 | 76.50 | 77.00 | 76.07 | 76.64 | 2,482,452 | +0.23(+0.30%) |
Aug 12, 2019 | 76.44 | 76.78 | 75.93 | 76.41 | 1,559,166 | +0.10(+0.13%) |
Aug 09, 2019 | 76.14 | 76.56 | 75.72 | 76.31 | 1,500,652 | +0.48(+0.64%) |
Aug 08, 2019 | 74.74 | 75.99 | 74.41 | 75.82 | 1,509,513 | +0.89(+1.19%) |
Aug 07, 2019 | 74.52 | 75.30 | 73.39 | 74.93 | 1,950,628 | +0.31(+0.41%) |
Aug 06, 2019 | 73.98 | 74.90 | 72.66 | 74.63 | 2,240,010 | +0.73(+0.99%) |
Aug 05, 2019 | 73.54 | 75.26 | 72.91 | 73.90 | 3,504,612 | +0.40(+0.54%) |
Aug 02, 2019 | 74.13 | 74.41 | 73.37 | 73.50 | 2,559,423 | -0.53(-0.71%) |
Aug 01, 2019 | 72.58 | 74.37 | 72.31 | 74.02 | 2,354,954 | +1.46(+2.01%) |
Jul 31, 2019 | 73.59 | 73.96 | 72.17 | 72.56 | 4,846,762 | -1.02(-1.38%) |
Jul 30, 2019 | 74.30 | 74.66 | 73.23 | 73.58 | 1,907,291 | -0.71(-0.96%) |
Jul 29, 2019 | 73.76 | 74.36 | 73.51 | 74.30 | 1,811,670 | +0.71(+0.97%) |
Jul 26, 2019 | 72.94 | 73.70 | 72.88 | 73.58 | 1,591,336 | +0.68(+0.93%) |
Jul 25, 2019 | 72.85 | 73.24 | 72.53 | 72.90 | 1,942,487 | +0.05(+0.07%) |
Jul 24, 2019 | 73.01 | 73.17 | 72.23 | 72.85 | 1,945,690 | +0.03(+0.05%) |
Jul 23, 2019 | 73.30 | 73.41 | 72.53 | 72.82 | 2,144,679 | -0.44(-0.60%) |
Jul 22, 2019 | 73.62 | 73.78 | 72.86 | 73.26 | 2,610,303 | -0.03(-0.03%) |
Jul 19, 2019 | 74.46 | 74.64 | 73.28 | 73.29 | 2,307,509 | -1.31(-1.75%) |
Jul 18, 2019 | 73.82 | 74.64 | 73.31 | 74.59 | 1,986,030 | +0.81(+1.09%) |
Jul 17, 2019 | 73.38 | 74.38 | 73.06 | 73.79 | 1,966,693 | +0.65(+0.88%) |
Jul 16, 2019 | 73.12 | 73.33 | 72.65 | 73.14 | 1,807,141 | -0.18(-0.24%) |
Jul 15, 2019 | 72.56 | 73.35 | 72.22 | 73.32 | 1,712,115 | +0.75(+1.03%) |
Jul 12, 2019 | 73.17 | 73.17 | 72.33 | 72.57 | 1,368,512 | -0.55(-0.75%) |
Jul 11, 2019 | 73.02 | 73.30 | 72.37 | 73.12 | 1,565,472 | -0.01(-0.01%) |
Jul 10, 2019 | 72.97 | 73.38 | 72.53 | 73.13 | 1,403,469 | +0.37(+0.50%) |
Jul 09, 2019 | 72.51 | 72.86 | 72.15 | 72.77 | 1,737,125 | +0.35(+0.48%) |
Jul 08, 2019 | 72.33 | 72.65 | 71.97 | 72.42 | 1,359,179 | +0.23(+0.32%) |
Jul 05, 2019 | 71.77 | 72.29 | 70.84 | 72.19 | 1,166,886 | -0.09(-0.13%) |
Jul 03, 2019 | 71.60 | 72.55 | 71.60 | 72.28 | 1,029,799 | +0.75(+1.04%) |
Jul 02, 2019 | 70.81 | 71.58 | 70.67 | 71.54 | 1,788,139 | +0.95(+1.35%) |
Jul 01, 2019 | 70.70 | 70.85 | 69.78 | 70.59 | 1,973,896 | -0.20(-0.29%) |
Jun 28, 2019 | 70.53 | 71.21 | 70.37 | 70.79 | 3,154,290 | +0.25(+0.35%) |
Jun 27, 2019 | 71.00 | 71.30 | 70.30 | 70.54 | 2,692,353 | -0.21(-0.30%) |
Jun 26, 2019 | 72.05 | 72.08 | 70.70 | 70.76 | 3,720,690 | -1.37(-1.90%) |
Jun 25, 2019 | 72.39 | 72.53 | 71.94 | 72.12 | 1,885,237 | -0.27(-0.38%) |
Jun 24, 2019 | 72.24 | 72.77 | 72.04 | 72.39 | 1,817,321 | -0.14(-0.19%) |
Jun 21, 2019 | 72.60 | 72.68 | 71.98 | 72.53 | 3,174,547 | +0.03(+0.04%) |
Jun 20, 2019 | 72.27 | 72.73 | 71.86 | 72.50 | 1,591,416 | +0.38(+0.53%) |
Jun 19, 2019 | 71.27 | 72.36 | 71.27 | 72.12 | 2,006,601 | +0.59(+0.82%) |
Jun 18, 2019 | 71.75 | 71.95 | 71.03 | 71.54 | 2,348,447 | +0.10(+0.14%) |
Jun 17, 2019 | 71.59 | 72.05 | 71.09 | 71.43 | 1,863,023 | -0.15(-0.21%) |
Jun 14, 2019 | 71.15 | 71.89 | 71.11 | 71.59 | 1,731,603 | +0.59(+0.84%) |
Jun 13, 2019 | 70.98 | 71.22 | 70.44 | 70.99 | 1,461,014 | +0.21(+0.30%) |
Jun 12, 2019 | 69.93 | 70.78 | 69.93 | 70.78 | 1,036,979 | +1.14(+1.63%) |
Jun 11, 2019 | 70.25 | 70.46 | 69.16 | 69.64 | 1,392,380 | -0.61(-0.87%) |
Jun 10, 2019 | 70.39 | 70.39 | 69.66 | 70.25 | 1,177,834 | -0.19(-0.27%) |
Jun 07, 2019 | 71.32 | 71.79 | 70.40 | 70.44 | 1,797,909 | -0.53(-0.74%) |
Jun 06, 2019 | 70.65 | 71.04 | 70.34 | 70.97 | 1,308,909 | +0.47(+0.66%) |
Jun 05, 2019 | 69.16 | 70.68 | 68.87 | 70.50 | 1,712,736 | +1.48(+2.14%) |
Jun 04, 2019 | 69.08 | 69.24 | 67.47 | 69.02 | 1,781,602 | -0.23(-0.33%) |