Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.89 | 71.25 | 67.78 | 68.74 | 1,960,500 | -1.77(-2.51%) |
Aug 29, 2019 | 70.20 | 70.87 | 68.95 | 70.51 | 1,506,994 | +1.35(+1.95%) |
Aug 28, 2019 | 70.92 | 70.92 | 68.50 | 69.16 | 1,699,529 | -2.30(-3.22%) |
Aug 27, 2019 | 72.38 | 72.95 | 70.16 | 71.46 | 963,978 | -0.32(-0.45%) |
Aug 26, 2019 | 72.10 | 72.46 | 70.06 | 71.78 | 1,716,412 | +0.50(+0.70%) |
Aug 23, 2019 | 72.50 | 74.34 | 71.00 | 71.28 | 1,902,400 | -1.26(-1.74%) |
Aug 22, 2019 | 73.65 | 73.79 | 70.82 | 72.54 | 1,868,621 | -0.45(-0.62%) |
Aug 21, 2019 | 71.56 | 74.51 | 71.34 | 72.99 | 2,748,062 | +2.19(+3.09%) |
Aug 20, 2019 | 71.50 | 71.71 | 69.87 | 70.80 | 3,640,349 | -1.00(-1.39%) |
Aug 19, 2019 | 80.28 | 80.45 | 71.10 | 71.80 | 8,806,953 | -9.11(-11.26%) |
Aug 16, 2019 | 80.00 | 81.89 | 79.90 | 80.91 | 1,577,900 | +1.73(+2.18%) |
Aug 15, 2019 | 82.26 | 82.70 | 78.21 | 79.18 | 1,845,118 | -2.32(-2.85%) |
Aug 14, 2019 | 83.36 | 83.65 | 79.24 | 81.50 | 2,121,600 | -3.54(-4.16%) |
Aug 13, 2019 | 83.03 | 85.59 | 82.51 | 85.04 | 1,128,259 | +1.83(+2.20%) |
Aug 12, 2019 | 84.70 | 84.93 | 82.25 | 83.21 | 1,537,616 | -1.97(-2.31%) |
Aug 09, 2019 | 84.39 | 86.41 | 84.11 | 85.18 | 1,337,600 | +0.46(+0.54%) |
Aug 08, 2019 | 82.88 | 84.99 | 81.75 | 84.72 | 1,589,370 | +3.50(+4.31%) |
Aug 07, 2019 | 79.00 | 81.73 | 77.30 | 81.22 | 1,681,729 | +1.28(+1.60%) |
Aug 06, 2019 | 79.91 | 81.70 | 79.21 | 79.94 | 2,186,859 | +1.77(+2.26%) |
Aug 05, 2019 | 80.00 | 80.20 | 76.27 | 78.17 | 2,860,023 | -5.31(-6.36%) |
Aug 02, 2019 | 84.14 | 84.50 | 81.04 | 83.48 | 2,071,900 | -1.78(-2.09%) |
Aug 01, 2019 | 84.83 | 85.92 | 83.66 | 85.26 | 1,801,383 | +0.99(+1.17%) |
Jul 31, 2019 | 85.20 | 86.29 | 83.00 | 84.27 | 1,743,957 | -0.41(-0.48%) |
Jul 30, 2019 | 84.70 | 85.93 | 83.86 | 84.68 | 1,159,168 | -0.89(-1.04%) |
Jul 29, 2019 | 88.50 | 88.68 | 82.52 | 85.57 | 2,595,233 | -2.64(-2.99%) |
Jul 26, 2019 | 87.00 | 89.54 | 86.70 | 88.21 | 2,000,600 | +1.79(+2.07%) |
Jul 25, 2019 | 86.51 | 86.67 | 84.78 | 86.42 | 1,623,422 | -0.27(-0.31%) |
Jul 24, 2019 | 83.81 | 86.84 | 82.94 | 86.69 | 2,084,452 | +2.69(+3.20%) |
Jul 23, 2019 | 85.00 | 85.10 | 82.53 | 84.00 | 1,277,184 | +0.00(+0.00%) |
Jul 22, 2019 | 83.25 | 85.15 | 83.02 | 84.00 | 1,156,171 | +1.32(+1.60%) |
Jul 19, 2019 | 83.79 | 85.50 | 82.53 | 82.68 | 1,844,200 | +0.30(+0.36%) |
Jul 18, 2019 | 81.83 | 82.53 | 81.01 | 82.38 | 1,642,943 | +0.38(+0.46%) |
Jul 17, 2019 | 82.95 | 83.18 | 81.15 | 82.00 | 1,687,919 | -0.59(-0.71%) |
Jul 16, 2019 | 83.88 | 84.84 | 81.88 | 82.59 | 1,691,403 | -1.20(-1.43%) |
Jul 15, 2019 | 82.44 | 84.64 | 81.93 | 83.79 | 1,628,383 | +1.92(+2.35%) |
Jul 12, 2019 | 82.40 | 82.80 | 80.61 | 81.87 | 1,070,900 | -0.41(-0.50%) |
Jul 11, 2019 | 83.85 | 84.24 | 80.44 | 82.28 | 1,853,054 | -1.01(-1.21%) |
Jul 10, 2019 | 84.62 | 85.50 | 83.16 | 83.29 | 2,188,314 | -1.02(-1.21%) |
Jul 09, 2019 | 83.01 | 84.41 | 82.55 | 84.31 | 1,463,737 | +0.52(+0.62%) |
Jul 08, 2019 | 82.57 | 84.57 | 81.20 | 83.79 | 2,850,388 | +0.73(+0.88%) |
Jul 05, 2019 | 80.53 | 83.42 | 79.02 | 83.06 | 2,726,300 | +2.42(+3.00%) |
Jul 03, 2019 | 79.16 | 80.93 | 78.50 | 80.64 | 3,214,900 | +1.68(+2.13%) |
Jul 02, 2019 | 76.83 | 79.64 | 76.50 | 78.96 | 2,048,188 | +2.04(+2.65%) |
Jul 01, 2019 | 78.23 | 78.40 | 75.00 | 76.92 | 1,524,531 | +0.28(+0.37%) |
Jun 28, 2019 | 78.01 | 78.01 | 76.34 | 76.64 | 8,153,400 | -0.86(-1.11%) |
Jun 27, 2019 | 75.96 | 78.09 | 74.82 | 77.50 | 2,243,430 | +3.20(+4.31%) |
Jun 26, 2019 | 74.85 | 75.99 | 73.90 | 74.30 | 1,741,675 | +0.48(+0.65%) |
Jun 25, 2019 | 75.48 | 76.26 | 73.05 | 73.82 | 2,089,575 | -1.26(-1.68%) |
Jun 24, 2019 | 77.72 | 77.80 | 74.30 | 75.08 | 2,690,974 | -2.16(-2.80%) |
Jun 21, 2019 | 78.89 | 78.89 | 76.85 | 77.24 | 2,786,600 | -1.94(-2.45%) |
Jun 20, 2019 | 80.80 | 82.25 | 78.18 | 79.18 | 3,183,776 | -0.70(-0.88%) |
Jun 19, 2019 | 78.63 | 80.07 | 77.32 | 79.88 | 2,640,572 | +1.88(+2.41%) |
Jun 18, 2019 | 77.92 | 78.93 | 76.61 | 78.00 | 2,320,346 | +1.26(+1.64%) |
Jun 17, 2019 | 78.43 | 78.98 | 75.80 | 76.74 | 2,101,467 | -0.93(-1.20%) |
Jun 14, 2019 | 79.70 | 79.71 | 76.84 | 77.67 | 1,949,100 | -2.05(-2.57%) |
Jun 13, 2019 | 77.39 | 80.20 | 76.51 | 79.72 | 4,242,929 | +2.55(+3.30%) |
Jun 12, 2019 | 76.00 | 77.33 | 74.41 | 77.17 | 1,433,319 | +1.34(+1.77%) |
Jun 11, 2019 | 77.18 | 78.14 | 73.11 | 75.83 | 2,842,317 | -1.09(-1.42%) |
Jun 10, 2019 | 76.76 | 79.39 | 76.61 | 76.92 | 2,584,244 | +1.41(+1.87%) |
Jun 07, 2019 | 72.50 | 76.00 | 72.45 | 75.51 | 3,024,200 | +3.18(+4.40%) |
Jun 06, 2019 | 72.50 | 73.17 | 71.07 | 72.33 | 1,926,137 | -0.12(-0.17%) |
Jun 05, 2019 | 72.97 | 74.02 | 71.21 | 72.45 | 2,554,517 | +0.49(+0.68%) |
Jun 04, 2019 | 68.00 | 72.13 | 67.26 | 71.96 | 3,323,054 | +5.06(+7.56%) |