Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 72.03 | 74.41 | 72.03 | 73.63 | 10,328 | +1.09(+1.51%) |
Aug 29, 2019 | 71.72 | 73.43 | 71.72 | 72.53 | 10,302 | -1.17(-1.59%) |
Aug 28, 2019 | 75.15 | 75.62 | 72.89 | 73.70 | 12,325 | -0.98(-1.31%) |
Aug 27, 2019 | 72.53 | 75.30 | 71.68 | 74.68 | 15,592 | +1.29(+1.75%) |
Aug 26, 2019 | 73.20 | 74.25 | 72.85 | 73.39 | 13,508 | -1.21(-1.62%) |
Aug 23, 2019 | 70.86 | 75.03 | 70.23 | 74.60 | 30,114 | +3.78(+5.34%) |
Aug 22, 2019 | 69.84 | 72.14 | 69.84 | 70.82 | 27,656 | +1.40(+2.02%) |
Aug 21, 2019 | 69.92 | 70.43 | 69.30 | 69.41 | 6,314 | -1.52(-2.15%) |
Aug 20, 2019 | 70.35 | 71.17 | 69.26 | 70.93 | 4,871 | +1.60(+2.31%) |
Aug 19, 2019 | 69.41 | 70.51 | 68.98 | 69.33 | 10,771 | -1.52(-2.15%) |
Aug 16, 2019 | 73.28 | 73.41 | 70.82 | 70.86 | 9,252 | -3.39(-4.57%) |
Aug 15, 2019 | 73.31 | 74.91 | 73.16 | 74.25 | 13,771 | +0.39(+0.53%) |
Aug 14, 2019 | 72.26 | 73.90 | 71.95 | 73.86 | 8,830 | +3.24(+4.59%) |
Aug 13, 2019 | 72.38 | 72.38 | 69.37 | 70.62 | 12,472 | -1.64(-2.27%) |
Aug 12, 2019 | 70.35 | 72.69 | 70.35 | 72.26 | 9,528 | +1.68(+2.38%) |
Aug 09, 2019 | 70.70 | 72.61 | 69.76 | 70.58 | 57,537 | +0.90(+1.29%) |
Aug 08, 2019 | 72.18 | 72.50 | 69.69 | 69.69 | 18,684 | -3.00(-4.13%) |
Aug 07, 2019 | 74.25 | 75.85 | 72.25 | 72.69 | 12,462 | -0.12(-0.16%) |
Aug 06, 2019 | 73.82 | 75.85 | 72.81 | 72.81 | 81,957 | -2.34(-3.12%) |
Aug 05, 2019 | 73.47 | 76.09 | 73.16 | 75.15 | 25,243 | +3.75(+5.25%) |
Aug 02, 2019 | 70.58 | 72.30 | 69.94 | 71.40 | 12,045 | +1.68(+2.41%) |
Aug 01, 2019 | 70.27 | 70.27 | 67.44 | 69.73 | 7,355 | -0.74(-1.05%) |
Jul 31, 2019 | 69.37 | 71.21 | 68.45 | 70.47 | 11,461 | +0.86(+1.23%) |
Jul 30, 2019 | 71.99 | 72.18 | 69.61 | 69.61 | 8,161 | -1.41(-1.98%) |
Jul 29, 2019 | 70.86 | 72.09 | 70.43 | 71.01 | 3,069 | -0.12(-0.16%) |
Jul 26, 2019 | 72.85 | 72.89 | 71.09 | 71.13 | 12,865 | -1.48(-2.04%) |
Jul 25, 2019 | 71.32 | 72.61 | 71.17 | 72.61 | 22,179 | +1.95(+2.76%) |
Jul 24, 2019 | 71.48 | 72.18 | 70.54 | 70.66 | 17,245 | -0.35(-0.49%) |
Jul 23, 2019 | 70.82 | 71.92 | 70.58 | 71.01 | 10,164 | -0.43(-0.60%) |
Jul 22, 2019 | 71.44 | 71.72 | 70.54 | 71.44 | 6,693 | -0.16(-0.22%) |
Jul 19, 2019 | 69.57 | 71.68 | 69.50 | 71.60 | 14,941 | +2.07(+2.97%) |
Jul 18, 2019 | 70.66 | 70.85 | 69.37 | 69.53 | 14,490 | -1.17(-1.66%) |
Jul 17, 2019 | 70.47 | 71.29 | 69.89 | 70.70 | 9,366 | -0.12(-0.17%) |
Jul 16, 2019 | 70.35 | 70.82 | 69.95 | 70.82 | 5,448 | +0.78(+1.11%) |
Jul 15, 2019 | 70.74 | 71.01 | 69.65 | 70.04 | 4,870 | -0.98(-1.37%) |
Jul 12, 2019 | 70.70 | 71.45 | 70.51 | 71.01 | 24,655 | +1.99(+2.88%) |
Jul 11, 2019 | 67.99 | 70.27 | 67.95 | 69.02 | 50,402 | +1.87(+2.79%) |
Jul 10, 2019 | 65.98 | 68.63 | 65.90 | 67.15 | 13,653 | +0.51(+0.76%) |
Jul 09, 2019 | 68.94 | 69.06 | 66.64 | 66.64 | 11,534 | -1.52(-2.23%) |
Jul 08, 2019 | 66.99 | 69.19 | 66.99 | 68.16 | 13,097 | +2.07(+3.13%) |
Jul 05, 2019 | 65.24 | 66.29 | 64.41 | 66.10 | 17,837 | +1.76(+2.73%) |
Jul 03, 2019 | 65.24 | 65.70 | 64.30 | 64.34 | 15,018 | -1.37(-2.08%) |
Jul 02, 2019 | 65.75 | 66.60 | 65.67 | 65.71 | 19,884 | +0.00(+0.00%) |
Jul 01, 2019 | 64.69 | 66.29 | 64.50 | 65.71 | 13,004 | -0.78(-1.17%) |
Jun 28, 2019 | 68.28 | 68.37 | 66.33 | 66.49 | 11,558 | -2.19(-3.18%) |
Jun 27, 2019 | 70.04 | 70.04 | 68.55 | 68.67 | 9,251 | -2.07(-2.92%) |
Jun 26, 2019 | 68.87 | 71.01 | 68.87 | 70.74 | 15,983 | +1.60(+2.31%) |
Jun 25, 2019 | 68.16 | 69.45 | 67.42 | 69.14 | 22,495 | +0.14(+0.21%) |
Jun 24, 2019 | 66.28 | 69.08 | 66.28 | 69.00 | 29,802 | +2.83(+4.28%) |
Jun 21, 2019 | 67.41 | 68.53 | 66.13 | 66.17 | 14,456 | -0.85(-1.27%) |
Jun 20, 2019 | 66.20 | 67.72 | 65.23 | 67.02 | 22,669 | -0.62(-0.92%) |
Jun 19, 2019 | 68.38 | 68.73 | 67.60 | 67.64 | 7,300 | -0.97(-1.41%) |
Jun 18, 2019 | 69.50 | 69.77 | 67.64 | 68.61 | 26,516 | -1.79(-2.54%) |
Jun 17, 2019 | 73.23 | 73.23 | 70.12 | 70.40 | 9,748 | -4.35(-5.82%) |
Jun 14, 2019 | 73.77 | 74.86 | 73.23 | 74.74 | 10,797 | +1.44(+1.96%) |
Jun 13, 2019 | 73.97 | 74.70 | 73.31 | 73.31 | 7,415 | -0.97(-1.31%) |
Jun 12, 2019 | 75.21 | 75.85 | 74.28 | 74.28 | 8,786 | -1.13(-1.49%) |
Jun 11, 2019 | 73.00 | 75.48 | 72.88 | 75.40 | 15,209 | +0.97(+1.30%) |
Jun 10, 2019 | 73.34 | 74.59 | 72.61 | 74.43 | 6,792 | +0.70(+0.95%) |
Jun 07, 2019 | 75.60 | 75.93 | 73.59 | 73.73 | 7,472 | -2.64(-3.46%) |
Jun 06, 2019 | 74.55 | 76.41 | 74.55 | 76.37 | 10,917 | +1.67(+2.23%) |
Jun 05, 2019 | 73.85 | 75.75 | 73.85 | 74.70 | 15,544 | +0.12(+0.16%) |
Jun 04, 2019 | 75.79 | 77.09 | 74.59 | 74.59 | 18,842 | -3.18(-4.09%) |