Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 80.86 | 82.43 | 80.75 | 81.52 | 2,320,639 | +1.16(+1.44%) |
Aug 29, 2019 | 79.30 | 80.80 | 79.03 | 80.37 | 2,374,478 | +1.33(+1.68%) |
Aug 28, 2019 | 78.78 | 79.11 | 77.61 | 79.04 | 2,198,393 | +0.53(+0.68%) |
Aug 27, 2019 | 79.73 | 79.96 | 77.91 | 78.51 | 2,831,961 | -1.28(-1.61%) |
Aug 26, 2019 | 79.04 | 79.82 | 78.64 | 79.79 | 1,942,376 | +1.32(+1.68%) |
Aug 23, 2019 | 78.85 | 79.19 | 78.08 | 78.47 | 2,568,655 | -1.51(-1.89%) |
Aug 22, 2019 | 78.53 | 80.04 | 78.44 | 79.98 | 3,178,179 | +1.63(+2.08%) |
Aug 21, 2019 | 77.31 | 78.41 | 76.70 | 78.35 | 2,725,523 | +1.35(+1.76%) |
Aug 20, 2019 | 75.94 | 77.45 | 75.67 | 77.00 | 3,437,269 | +0.67(+0.88%) |
Aug 19, 2019 | 77.10 | 77.21 | 76.11 | 76.33 | 3,512,109 | -0.20(-0.26%) |
Aug 16, 2019 | 77.02 | 77.02 | 76.15 | 76.53 | 1,962,876 | -0.14(-0.18%) |
Aug 15, 2019 | 75.22 | 77.43 | 75.05 | 76.67 | 2,775,661 | +1.83(+2.45%) |
Aug 14, 2019 | 76.03 | 76.50 | 74.63 | 74.83 | 2,654,010 | -1.80(-2.35%) |
Aug 13, 2019 | 77.15 | 78.43 | 76.59 | 76.63 | 2,891,789 | -0.39(-0.51%) |
Aug 12, 2019 | 75.99 | 77.31 | 75.42 | 77.02 | 3,396,531 | -0.09(-0.11%) |
Aug 09, 2019 | 77.30 | 77.96 | 76.50 | 77.11 | 2,428,498 | -0.29(-0.37%) |
Aug 08, 2019 | 75.04 | 77.66 | 75.04 | 77.40 | 3,297,372 | +2.17(+2.89%) |
Aug 07, 2019 | 73.69 | 75.59 | 72.29 | 75.23 | 3,306,838 | +1.04(+1.40%) |
Aug 06, 2019 | 73.76 | 74.91 | 71.55 | 74.19 | 5,089,348 | +1.04(+1.42%) |
Aug 05, 2019 | 72.55 | 76.17 | 72.06 | 73.15 | 10,838,387 | +3.55(+5.10%) |
Aug 02, 2019 | 69.93 | 70.91 | 69.60 | 69.60 | 3,648,993 | -0.55(-0.78%) |
Aug 01, 2019 | 69.62 | 71.16 | 69.60 | 70.15 | 3,439,458 | +0.78(+1.12%) |
Jul 31, 2019 | 70.78 | 71.14 | 68.64 | 69.37 | 2,724,555 | -1.60(-2.25%) |
Jul 30, 2019 | 71.20 | 71.84 | 70.38 | 70.97 | 1,961,738 | +0.07(+0.10%) |
Jul 29, 2019 | 70.68 | 71.20 | 70.53 | 70.90 | 2,131,087 | +0.24(+0.33%) |
Jul 26, 2019 | 71.42 | 71.42 | 70.42 | 70.66 | 2,772,529 | -0.60(-0.84%) |
Jul 25, 2019 | 70.73 | 72.24 | 70.59 | 71.27 | 1,899,276 | +0.55(+0.78%) |
Jul 24, 2019 | 71.25 | 71.62 | 70.44 | 70.72 | 2,197,304 | -0.86(-1.21%) |
Jul 23, 2019 | 71.10 | 71.87 | 70.99 | 71.58 | 1,548,685 | +0.61(+0.86%) |
Jul 22, 2019 | 70.53 | 71.12 | 70.28 | 70.97 | 1,653,245 | +0.46(+0.66%) |
Jul 19, 2019 | 70.78 | 71.33 | 70.50 | 70.51 | 2,178,440 | -0.14(-0.20%) |
Jul 18, 2019 | 69.63 | 70.93 | 68.96 | 70.65 | 3,319,180 | +1.59(+2.30%) |
Jul 17, 2019 | 69.34 | 69.41 | 68.57 | 69.06 | 2,603,678 | +0.01(+0.01%) |
Jul 16, 2019 | 71.07 | 71.21 | 68.93 | 69.05 | 4,166,435 | -2.29(-3.20%) |
Jul 15, 2019 | 71.13 | 71.48 | 70.85 | 71.33 | 1,567,828 | +0.32(+0.45%) |
Jul 12, 2019 | 71.12 | 71.47 | 70.29 | 71.01 | 1,906,837 | -0.04(-0.06%) |
Jul 11, 2019 | 71.33 | 71.63 | 70.43 | 71.06 | 2,544,623 | -0.52(-0.73%) |
Jul 10, 2019 | 72.13 | 72.26 | 71.44 | 71.58 | 1,506,131 | -0.10(-0.15%) |
Jul 09, 2019 | 71.68 | 72.24 | 71.42 | 71.68 | 2,324,870 | +0.20(+0.28%) |
Jul 08, 2019 | 72.01 | 72.26 | 71.17 | 71.48 | 2,957,124 | -0.62(-0.86%) |
Jul 05, 2019 | 71.55 | 72.35 | 71.06 | 72.10 | 2,019,375 | +0.41(+0.57%) |
Jul 03, 2019 | 70.94 | 71.91 | 70.94 | 71.69 | 2,014,790 | +0.77(+1.08%) |
Jul 02, 2019 | 70.72 | 71.37 | 70.56 | 70.92 | 3,623,896 | +0.28(+0.40%) |
Jul 01, 2019 | 71.12 | 71.40 | 70.10 | 70.65 | 3,414,180 | +0.19(+0.27%) |
Jun 28, 2019 | 69.58 | 70.51 | 69.33 | 70.45 | 3,471,133 | +0.95(+1.37%) |
Jun 27, 2019 | 69.18 | 69.68 | 68.44 | 69.50 | 1,802,144 | +0.11(+0.16%) |
Jun 26, 2019 | 69.33 | 69.94 | 68.73 | 69.39 | 2,838,306 | -0.39(-0.56%) |
Jun 25, 2019 | 70.85 | 72.56 | 67.52 | 69.78 | 7,800,573 | -0.74(-1.05%) |
Jun 24, 2019 | 69.28 | 71.22 | 69.27 | 70.52 | 3,724,191 | +1.34(+1.93%) |
Jun 21, 2019 | 68.84 | 69.61 | 68.15 | 69.19 | 5,240,679 | +0.58(+0.84%) |
Jun 20, 2019 | 67.86 | 69.11 | 66.83 | 68.61 | 3,708,943 | +0.76(+1.12%) |
Jun 19, 2019 | 67.09 | 67.92 | 66.05 | 67.85 | 3,542,964 | +0.51(+0.75%) |
Jun 18, 2019 | 68.60 | 68.74 | 66.95 | 67.35 | 4,320,286 | -1.18(-1.72%) |
Jun 17, 2019 | 71.56 | 71.73 | 68.28 | 68.53 | 4,633,546 | -2.95(-4.13%) |
Jun 14, 2019 | 71.78 | 72.11 | 70.79 | 71.47 | 4,349,317 | -0.54(-0.75%) |
Jun 13, 2019 | 72.62 | 73.56 | 71.61 | 72.02 | 5,179,824 | +0.56(+0.78%) |
Jun 12, 2019 | 71.96 | 72.33 | 71.20 | 71.46 | 1,514,432 | -0.37(-0.51%) |
Jun 11, 2019 | 72.08 | 72.31 | 71.18 | 71.82 | 2,158,235 | -0.16(-0.22%) |
Jun 10, 2019 | 72.00 | 72.56 | 71.70 | 71.98 | 2,121,015 | +0.03(+0.05%) |
Jun 07, 2019 | 71.65 | 72.34 | 71.53 | 71.95 | 2,557,768 | +0.57(+0.79%) |
Jun 06, 2019 | 70.58 | 71.71 | 70.27 | 71.38 | 4,303,508 | +1.04(+1.48%) |
Jun 05, 2019 | 69.79 | 70.98 | 69.47 | 70.34 | 3,356,330 | +1.12(+1.61%) |
Jun 04, 2019 | 68.16 | 69.28 | 68.16 | 69.22 | 3,402,402 | +1.11(+1.63%) |