Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.44 | 76.24 | 75.10 | 75.34 | 920,607 | +0.33(+0.44%) |
Aug 29, 2019 | 74.90 | 76.07 | 74.69 | 75.01 | 990,805 | +0.85(+1.14%) |
Aug 28, 2019 | 73.42 | 74.48 | 72.84 | 74.16 | 1,126,581 | +0.75(+1.02%) |
Aug 27, 2019 | 74.62 | 74.83 | 73.31 | 73.41 | 1,049,709 | -0.68(-0.91%) |
Aug 26, 2019 | 73.72 | 74.20 | 73.23 | 74.09 | 1,000,640 | +0.77(+1.05%) |
Aug 23, 2019 | 74.53 | 74.53 | 73.01 | 73.32 | 1,312,670 | -1.33(-1.78%) |
Aug 22, 2019 | 75.29 | 75.55 | 74.14 | 74.65 | 1,387,960 | -0.48(-0.64%) |
Aug 21, 2019 | 75.58 | 75.94 | 75.03 | 75.13 | 1,279,281 | +0.08(+0.11%) |
Aug 20, 2019 | 75.28 | 75.65 | 74.63 | 75.05 | 1,672,338 | -0.12(-0.17%) |
Aug 19, 2019 | 75.46 | 76.52 | 74.99 | 75.18 | 1,653,933 | +0.44(+0.58%) |
Aug 16, 2019 | 74.48 | 75.20 | 73.89 | 74.74 | 1,251,102 | +0.82(+1.11%) |
Aug 15, 2019 | 73.69 | 74.15 | 73.12 | 73.92 | 1,157,608 | +0.45(+0.62%) |
Aug 14, 2019 | 74.60 | 74.91 | 73.21 | 73.47 | 1,230,584 | -2.00(-2.65%) |
Aug 13, 2019 | 75.37 | 76.31 | 74.73 | 75.46 | 1,239,992 | +0.18(+0.24%) |
Aug 12, 2019 | 75.13 | 75.89 | 74.53 | 75.29 | 1,230,775 | -0.04(-0.06%) |
Aug 09, 2019 | 76.77 | 77.63 | 75.26 | 75.33 | 2,018,855 | -1.41(-1.84%) |
Aug 08, 2019 | 74.68 | 77.10 | 74.55 | 76.74 | 2,042,132 | +2.28(+3.07%) |
Aug 07, 2019 | 72.15 | 74.61 | 71.81 | 74.46 | 2,305,514 | +1.94(+2.67%) |
Aug 06, 2019 | 72.87 | 73.30 | 72.11 | 72.52 | 1,127,101 | +0.15(+0.21%) |
Aug 05, 2019 | 72.23 | 72.66 | 71.84 | 72.37 | 2,510,468 | -0.45(-0.61%) |
Aug 02, 2019 | 72.37 | 73.68 | 72.25 | 72.82 | 1,467,096 | +0.59(+0.81%) |
Aug 01, 2019 | 74.13 | 74.27 | 71.48 | 72.23 | 2,613,601 | -2.43(-3.26%) |
Jul 31, 2019 | 72.90 | 75.27 | 70.91 | 74.66 | 3,584,845 | -0.93(-1.23%) |
Jul 30, 2019 | 75.66 | 76.58 | 75.21 | 75.59 | 1,611,779 | -0.26(-0.34%) |
Jul 29, 2019 | 75.66 | 76.52 | 75.46 | 75.85 | 1,382,331 | -0.05(-0.07%) |
Jul 26, 2019 | 74.53 | 76.03 | 74.41 | 75.90 | 1,507,805 | +0.94(+1.25%) |
Jul 25, 2019 | 76.53 | 77.01 | 74.41 | 74.96 | 2,080,431 | -1.62(-2.12%) |
Jul 24, 2019 | 74.59 | 77.43 | 74.39 | 76.59 | 2,265,065 | +2.21(+2.97%) |
Jul 23, 2019 | 74.45 | 74.49 | 73.47 | 74.38 | 965,544 | +0.17(+0.23%) |
Jul 22, 2019 | 74.80 | 75.25 | 74.14 | 74.21 | 1,135,684 | -0.38(-0.51%) |
Jul 19, 2019 | 73.70 | 75.21 | 73.42 | 74.59 | 982,176 | +1.06(+1.44%) |
Jul 18, 2019 | 72.98 | 73.72 | 72.60 | 73.53 | 1,840,684 | +0.19(+0.26%) |
Jul 17, 2019 | 75.44 | 75.44 | 73.12 | 73.34 | 2,828,778 | -2.41(-3.18%) |
Jul 16, 2019 | 75.45 | 76.69 | 74.80 | 75.75 | 1,904,706 | +0.39(+0.52%) |
Jul 15, 2019 | 75.87 | 76.01 | 75.14 | 75.36 | 862,003 | -0.49(-0.65%) |
Jul 12, 2019 | 73.79 | 76.39 | 73.79 | 75.85 | 1,547,392 | +1.98(+2.68%) |
Jul 11, 2019 | 73.22 | 74.06 | 72.71 | 73.87 | 986,943 | +0.58(+0.79%) |
Jul 10, 2019 | 74.35 | 74.89 | 73.24 | 73.29 | 788,553 | -0.89(-1.20%) |
Jul 09, 2019 | 74.35 | 74.95 | 73.31 | 74.18 | 1,077,703 | -0.65(-0.87%) |
Jul 08, 2019 | 75.68 | 75.82 | 74.34 | 74.83 | 887,044 | -0.87(-1.15%) |
Jul 05, 2019 | 75.41 | 75.78 | 74.85 | 75.70 | 608,168 | -0.12(-0.16%) |
Jul 03, 2019 | 74.80 | 75.99 | 74.79 | 75.83 | 561,291 | +1.26(+1.69%) |
Jul 02, 2019 | 75.10 | 75.59 | 74.07 | 74.57 | 881,697 | -0.43(-0.57%) |
Jul 01, 2019 | 76.07 | 76.29 | 74.68 | 75.00 | 1,046,401 | -0.21(-0.28%) |
Jun 28, 2019 | 75.20 | 76.11 | 74.90 | 75.21 | 2,356,303 | +0.16(+0.21%) |
Jun 27, 2019 | 74.57 | 75.68 | 74.44 | 75.05 | 1,204,519 | +0.76(+1.02%) |
Jun 26, 2019 | 73.67 | 74.63 | 73.21 | 74.30 | 1,378,558 | +0.52(+0.70%) |
Jun 25, 2019 | 73.93 | 74.18 | 72.66 | 73.78 | 1,082,446 | -0.12(-0.16%) |
Jun 24, 2019 | 73.97 | 74.45 | 73.45 | 73.89 | 1,207,409 | -0.14(-0.19%) |
Jun 21, 2019 | 74.92 | 74.92 | 73.89 | 74.04 | 1,824,057 | -0.86(-1.15%) |
Jun 20, 2019 | 75.21 | 75.35 | 74.14 | 74.90 | 1,045,262 | +0.56(+0.76%) |
Jun 19, 2019 | 74.52 | 74.66 | 73.78 | 74.34 | 955,838 | -0.12(-0.16%) |
Jun 18, 2019 | 74.01 | 75.26 | 73.89 | 74.46 | 1,216,069 | +1.08(+1.47%) |
Jun 17, 2019 | 74.69 | 74.69 | 73.32 | 73.38 | 1,204,858 | -1.26(-1.68%) |
Jun 14, 2019 | 74.59 | 74.73 | 73.73 | 74.63 | 1,530,795 | +0.12(+0.16%) |
Jun 13, 2019 | 73.45 | 74.68 | 73.31 | 74.52 | 1,575,280 | +1.20(+1.64%) |
Jun 12, 2019 | 71.89 | 73.35 | 71.68 | 73.31 | 1,204,950 | +1.61(+2.25%) |
Jun 11, 2019 | 72.02 | 72.53 | 71.40 | 71.70 | 822,178 | +0.19(+0.26%) |
Jun 10, 2019 | 71.46 | 72.44 | 71.32 | 71.51 | 928,864 | +0.45(+0.64%) |
Jun 07, 2019 | 71.31 | 72.20 | 71.03 | 71.06 | 854,329 | +0.12(+0.16%) |
Jun 06, 2019 | 71.50 | 71.70 | 70.29 | 70.94 | 1,429,718 | -0.84(-1.17%) |
Jun 05, 2019 | 71.06 | 71.92 | 70.63 | 71.78 | 1,002,882 | +0.67(+0.95%) |
Jun 04, 2019 | 71.21 | 71.36 | 70.45 | 71.11 | 2,501,005 | +0.39(+0.55%) |