Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.60 | 78.64 | 78.58 | 78.63 | 2,751,535 | +0.03(+0.04%) |
Aug 29, 2019 | 78.63 | 78.64 | 78.59 | 78.60 | 3,538,926 | -0.04(-0.05%) |
Aug 28, 2019 | 78.64 | 78.66 | 78.62 | 78.64 | 2,103,900 | +0.02(+0.02%) |
Aug 27, 2019 | 78.56 | 78.64 | 78.56 | 78.62 | 2,358,384 | +0.03(+0.04%) |
Aug 26, 2019 | 78.62 | 78.65 | 78.56 | 78.59 | 1,913,803 | -0.04(-0.05%) |
Aug 23, 2019 | 78.53 | 78.65 | 78.51 | 78.63 | 2,649,714 | +0.13(+0.16%) |
Aug 22, 2019 | 78.52 | 78.56 | 78.49 | 78.50 | 1,034,614 | -0.04(-0.05%) |
Aug 21, 2019 | 78.56 | 78.60 | 78.53 | 78.54 | 2,253,308 | -0.07(-0.09%) |
Aug 20, 2019 | 78.60 | 78.64 | 78.59 | 78.61 | 2,181,043 | +0.06(+0.07%) |
Aug 19, 2019 | 78.56 | 78.59 | 78.54 | 78.55 | 1,607,487 | -0.08(-0.11%) |
Aug 16, 2019 | 78.60 | 78.65 | 78.56 | 78.64 | 2,041,280 | -0.01(-0.01%) |
Aug 15, 2019 | 78.52 | 78.66 | 78.52 | 78.65 | 5,218,733 | +0.17(+0.21%) |
Aug 14, 2019 | 78.45 | 78.51 | 78.44 | 78.48 | 3,584,648 | +0.10(+0.13%) |
Aug 13, 2019 | 78.46 | 78.47 | 78.34 | 78.38 | 1,990,387 | -0.09(-0.12%) |
Aug 12, 2019 | 78.45 | 78.50 | 78.44 | 78.47 | 2,600,674 | +0.08(+0.11%) |
Aug 09, 2019 | 78.43 | 78.47 | 78.39 | 78.39 | 1,983,931 | -0.05(-0.06%) |
Aug 08, 2019 | 78.43 | 78.44 | 78.38 | 78.43 | 1,621,990 | -0.03(-0.04%) |
Aug 07, 2019 | 78.55 | 78.59 | 78.43 | 78.46 | 2,545,456 | +0.01(+0.01%) |
Aug 06, 2019 | 78.43 | 78.45 | 78.39 | 78.45 | 3,546,706 | +0.04(+0.05%) |
Aug 05, 2019 | 78.40 | 78.47 | 78.38 | 78.42 | 3,413,328 | +0.16(+0.20%) |
Aug 02, 2019 | 78.23 | 78.28 | 78.22 | 78.26 | 2,841,886 | +0.02(+0.02%) |
Aug 01, 2019 | 78.06 | 78.30 | 78.05 | 78.24 | 3,353,240 | +0.22(+0.28%) |
Jul 31, 2019 | 78.06 | 78.09 | 77.89 | 78.02 | 2,507,655 | -0.01(-0.01%) |
Jul 30, 2019 | 78.04 | 78.05 | 78.02 | 78.03 | 1,011,836 | +0.01(+0.01%) |
Jul 29, 2019 | 78.02 | 78.05 | 78.02 | 78.02 | 1,008,711 | +0.00(+0.00%) |
Jul 26, 2019 | 78.01 | 78.02 | 77.97 | 78.02 | 1,087,112 | +0.01(+0.01%) |
Jul 25, 2019 | 78.04 | 78.04 | 77.98 | 78.01 | 1,185,597 | -0.05(-0.06%) |
Jul 24, 2019 | 78.06 | 78.08 | 78.04 | 78.06 | 1,479,365 | +0.02(+0.02%) |
Jul 23, 2019 | 78.05 | 78.06 | 78.03 | 78.04 | 1,113,117 | -0.02(-0.02%) |
Jul 22, 2019 | 78.07 | 78.08 | 78.06 | 78.06 | 892,447 | +0.01(+0.01%) |
Jul 19, 2019 | 78.06 | 78.08 | 78.03 | 78.05 | 936,440 | -0.08(-0.11%) |
Jul 18, 2019 | 78.03 | 78.14 | 78.01 | 78.13 | 1,559,617 | +0.09(+0.12%) |
Jul 17, 2019 | 77.97 | 78.04 | 77.96 | 78.04 | 1,579,876 | +0.07(+0.09%) |
Jul 16, 2019 | 77.95 | 77.98 | 77.94 | 77.96 | 1,463,439 | -0.03(-0.04%) |
Jul 15, 2019 | 77.99 | 78.01 | 77.98 | 77.99 | 1,502,137 | +0.02(+0.02%) |
Jul 12, 2019 | 77.95 | 77.99 | 77.94 | 77.97 | 944,787 | +0.01(+0.01%) |
Jul 11, 2019 | 77.99 | 78.00 | 77.94 | 77.96 | 1,330,353 | -0.04(-0.05%) |
Jul 10, 2019 | 77.95 | 78.00 | 77.93 | 78.00 | 1,847,937 | +0.14(+0.18%) |
Jul 09, 2019 | 77.92 | 77.92 | 77.86 | 77.86 | 1,579,673 | -0.03(-0.04%) |
Jul 08, 2019 | 77.94 | 77.95 | 77.89 | 77.89 | 1,720,444 | -0.04(-0.05%) |
Jul 05, 2019 | 77.96 | 77.96 | 77.90 | 77.93 | 1,907,134 | -0.16(-0.20%) |
Jul 03, 2019 | 78.07 | 78.09 | 78.06 | 78.08 | 2,359,149 | +0.02(+0.02%) |
Jul 02, 2019 | 78.05 | 78.08 | 78.03 | 78.06 | 5,247,724 | +0.05(+0.07%) |
Jul 01, 2019 | 78.07 | 78.07 | 77.99 | 78.01 | 4,567,688 | -0.05(-0.07%) |
Jun 28, 2019 | 78.06 | 78.09 | 78.04 | 78.07 | 4,489,602 | +0.00(+0.00%) |
Jun 27, 2019 | 78.05 | 78.07 | 78.02 | 78.07 | 1,386,055 | +0.06(+0.08%) |
Jun 26, 2019 | 78.06 | 78.06 | 78.00 | 78.00 | 1,327,006 | -0.09(-0.12%) |
Jun 25, 2019 | 78.09 | 78.13 | 78.05 | 78.10 | 1,892,484 | +0.02(+0.02%) |
Jun 24, 2019 | 78.05 | 78.11 | 78.05 | 78.08 | 1,863,473 | +0.05(+0.06%) |
Jun 21, 2019 | 78.00 | 78.03 | 77.99 | 78.03 | 8,697,396 | -0.04(-0.05%) |
Jun 20, 2019 | 78.10 | 78.13 | 78.06 | 78.07 | 1,943,952 | +0.04(+0.05%) |
Jun 19, 2019 | 77.85 | 78.04 | 77.83 | 78.03 | 2,055,954 | +0.17(+0.21%) |
Jun 18, 2019 | 77.95 | 77.96 | 77.87 | 77.87 | 6,069,641 | +0.01(+0.01%) |
Jun 17, 2019 | 77.90 | 77.90 | 77.86 | 77.86 | 2,286,254 | -0.04(-0.05%) |
Jun 14, 2019 | 77.88 | 77.91 | 77.87 | 77.89 | 2,163,353 | -0.03(-0.04%) |
Jun 13, 2019 | 77.88 | 77.94 | 77.86 | 77.92 | 2,660,995 | +0.08(+0.11%) |
Jun 12, 2019 | 77.82 | 77.86 | 77.81 | 77.84 | 1,246,576 | +0.06(+0.08%) |
Jun 11, 2019 | 77.76 | 77.79 | 77.76 | 77.77 | 2,401,915 | -0.03(-0.04%) |
Jun 10, 2019 | 77.83 | 77.83 | 77.79 | 77.80 | 8,265,584 | -0.07(-0.09%) |
Jun 07, 2019 | 77.92 | 77.94 | 77.85 | 77.88 | 14,793,577 | +0.08(+0.11%) |
Jun 06, 2019 | 77.85 | 77.88 | 77.78 | 77.79 | 22,466,170 | -0.05(-0.06%) |
Jun 05, 2019 | 77.90 | 77.93 | 77.83 | 77.84 | 16,021,214 | +0.04(+0.05%) |
Jun 04, 2019 | 77.76 | 77.82 | 77.74 | 77.80 | 3,605,864 | -0.06(-0.07%) |