Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 73.80 | 74.25 | 72.93 | 73.60 | 443,847 | +0.62(+0.85%) |
Aug 29, 2019 | 71.64 | 73.48 | 71.64 | 72.98 | 682,113 | +2.48(+3.52%) |
Aug 28, 2019 | 68.82 | 71.33 | 68.82 | 70.50 | 429,785 | +1.25(+1.80%) |
Aug 27, 2019 | 71.11 | 71.17 | 68.84 | 69.25 | 470,142 | -1.10(-1.57%) |
Aug 26, 2019 | 70.16 | 71.17 | 69.10 | 70.36 | 529,786 | +1.28(+1.86%) |
Aug 23, 2019 | 72.59 | 72.59 | 68.63 | 69.07 | 837,207 | -4.45(-6.06%) |
Aug 22, 2019 | 73.93 | 74.64 | 72.77 | 73.53 | 456,215 | -0.37(-0.51%) |
Aug 21, 2019 | 74.12 | 74.96 | 73.54 | 73.90 | 545,251 | +1.01(+1.38%) |
Aug 20, 2019 | 73.08 | 73.14 | 72.06 | 72.89 | 632,647 | -0.23(-0.32%) |
Aug 19, 2019 | 72.56 | 73.80 | 72.13 | 73.13 | 1,247,353 | +1.95(+2.74%) |
Aug 16, 2019 | 72.94 | 73.64 | 69.10 | 71.18 | 1,856,855 | -1.07(-1.48%) |
Aug 15, 2019 | 74.82 | 74.82 | 72.15 | 72.24 | 938,026 | -2.36(-3.16%) |
Aug 14, 2019 | 78.12 | 78.12 | 74.51 | 74.61 | 821,355 | -5.17(-6.48%) |
Aug 13, 2019 | 78.75 | 82.46 | 78.75 | 79.77 | 885,728 | +0.30(+0.38%) |
Aug 12, 2019 | 80.61 | 80.72 | 78.84 | 79.47 | 241,652 | -1.96(-2.41%) |
Aug 09, 2019 | 81.35 | 81.91 | 80.41 | 81.43 | 434,377 | -0.85(-1.03%) |
Aug 08, 2019 | 81.48 | 83.49 | 81.16 | 82.27 | 695,380 | +1.10(+1.35%) |
Aug 07, 2019 | 79.92 | 81.45 | 79.07 | 81.18 | 404,119 | +0.00(+0.00%) |
Aug 06, 2019 | 80.21 | 81.30 | 79.09 | 81.18 | 492,969 | +1.73(+2.17%) |
Aug 05, 2019 | 79.84 | 80.90 | 78.65 | 79.45 | 852,498 | -2.76(-3.36%) |
Aug 02, 2019 | 81.14 | 83.61 | 80.47 | 82.21 | 650,612 | +0.40(+0.49%) |
Aug 01, 2019 | 84.01 | 84.71 | 79.43 | 81.81 | 1,243,429 | -2.51(-2.98%) |
Jul 31, 2019 | 85.53 | 86.11 | 83.51 | 84.32 | 894,609 | -0.07(-0.08%) |
Jul 30, 2019 | 83.27 | 84.43 | 82.14 | 84.39 | 605,378 | +0.52(+0.62%) |
Jul 29, 2019 | 82.42 | 84.72 | 81.85 | 83.88 | 903,664 | +0.57(+0.68%) |
Jul 26, 2019 | 83.60 | 83.81 | 82.27 | 83.31 | 564,275 | +0.30(+0.36%) |
Jul 25, 2019 | 84.14 | 85.21 | 82.68 | 83.00 | 763,874 | -1.63(-1.93%) |
Jul 24, 2019 | 82.95 | 85.38 | 82.57 | 84.63 | 1,313,734 | +2.34(+2.85%) |
Jul 23, 2019 | 77.38 | 83.42 | 76.62 | 82.29 | 3,652,706 | +8.69(+11.81%) |
Jul 22, 2019 | 74.72 | 75.58 | 73.43 | 73.60 | 1,348,011 | -1.45(-1.93%) |
Jul 19, 2019 | 76.28 | 77.53 | 74.95 | 75.05 | 573,481 | -1.16(-1.52%) |
Jul 18, 2019 | 76.92 | 77.67 | 75.75 | 76.21 | 564,971 | -0.75(-0.97%) |
Jul 17, 2019 | 77.80 | 78.05 | 76.75 | 76.96 | 546,289 | -0.86(-1.11%) |
Jul 16, 2019 | 76.72 | 78.32 | 76.23 | 77.82 | 468,888 | +0.86(+1.12%) |
Jul 15, 2019 | 77.12 | 78.08 | 75.58 | 76.96 | 528,345 | -0.03(-0.03%) |
Jul 12, 2019 | 74.96 | 77.61 | 74.71 | 76.98 | 623,105 | +2.41(+3.24%) |
Jul 11, 2019 | 74.93 | 75.47 | 73.81 | 74.57 | 381,181 | -0.25(-0.33%) |
Jul 10, 2019 | 74.02 | 75.66 | 73.14 | 74.82 | 751,419 | +1.43(+1.95%) |
Jul 09, 2019 | 73.93 | 74.10 | 72.16 | 73.38 | 1,412,435 | -1.46(-1.95%) |
Jul 08, 2019 | 74.63 | 76.47 | 74.16 | 74.85 | 914,085 | -0.14(-0.19%) |
Jul 05, 2019 | 78.42 | 79.05 | 74.83 | 74.99 | 823,622 | -3.87(-4.91%) |
Jul 03, 2019 | 78.18 | 79.77 | 77.96 | 78.86 | 469,294 | +0.90(+1.15%) |
Jul 02, 2019 | 80.04 | 80.04 | 77.60 | 77.96 | 1,067,837 | -2.36(-2.94%) |
Jul 01, 2019 | 82.58 | 84.54 | 79.91 | 80.32 | 528,888 | -0.94(-1.15%) |
Jun 28, 2019 | 79.54 | 82.18 | 79.54 | 81.26 | 1,127,540 | +2.15(+2.71%) |
Jun 27, 2019 | 79.65 | 80.38 | 78.71 | 79.11 | 385,100 | -0.02(-0.02%) |
Jun 26, 2019 | 78.02 | 79.82 | 77.96 | 79.13 | 498,138 | +1.54(+1.99%) |
Jun 25, 2019 | 80.94 | 81.29 | 77.37 | 77.59 | 729,412 | -3.16(-3.92%) |
Jun 24, 2019 | 82.27 | 82.27 | 80.68 | 80.75 | 548,677 | -1.05(-1.28%) |
Jun 21, 2019 | 82.35 | 83.27 | 81.30 | 81.80 | 903,559 | -0.81(-0.98%) |
Jun 20, 2019 | 83.33 | 84.22 | 82.02 | 82.61 | 361,941 | +0.69(+0.84%) |
Jun 19, 2019 | 83.11 | 83.43 | 81.53 | 81.93 | 418,779 | -1.26(-1.52%) |
Jun 18, 2019 | 81.04 | 83.69 | 80.91 | 83.19 | 739,610 | +3.10(+3.87%) |
Jun 17, 2019 | 79.93 | 80.56 | 79.11 | 80.09 | 388,471 | +0.28(+0.36%) |
Jun 14, 2019 | 80.12 | 80.21 | 78.88 | 79.81 | 425,508 | -0.60(-0.74%) |
Jun 13, 2019 | 79.85 | 80.45 | 79.51 | 80.40 | 251,506 | +0.99(+1.24%) |
Jun 12, 2019 | 80.70 | 81.54 | 79.17 | 79.41 | 432,896 | -1.39(-1.72%) |
Jun 11, 2019 | 81.62 | 82.15 | 80.02 | 80.80 | 684,807 | +0.17(+0.21%) |
Jun 10, 2019 | 78.96 | 82.54 | 78.84 | 80.64 | 732,535 | +2.54(+3.25%) |
Jun 07, 2019 | 76.47 | 78.52 | 75.96 | 78.10 | 710,565 | +1.76(+2.31%) |
Jun 06, 2019 | 74.85 | 76.58 | 73.92 | 76.33 | 682,143 | +0.69(+0.91%) |
Jun 05, 2019 | 75.01 | 76.08 | 73.70 | 75.65 | 640,516 | +0.83(+1.11%) |
Jun 04, 2019 | 72.95 | 75.34 | 72.48 | 74.82 | 1,623,288 | +3.14(+4.39%) |