Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.85 | 76.50 | 75.56 | 75.77 | 825,944 | +0.57(+0.76%) |
Aug 29, 2019 | 74.16 | 75.66 | 73.96 | 75.20 | 617,315 | +1.85(+2.53%) |
Aug 28, 2019 | 72.35 | 73.64 | 72.35 | 73.35 | 722,397 | +0.54(+0.75%) |
Aug 27, 2019 | 73.56 | 73.82 | 72.34 | 72.80 | 999,108 | -0.28(-0.38%) |
Aug 26, 2019 | 73.72 | 73.92 | 72.53 | 73.08 | 1,247,030 | +0.09(+0.12%) |
Aug 23, 2019 | 74.85 | 75.79 | 72.60 | 72.99 | 1,491,621 | -2.21(-2.93%) |
Aug 22, 2019 | 75.28 | 75.83 | 74.73 | 75.20 | 1,139,298 | +0.47(+0.62%) |
Aug 21, 2019 | 75.05 | 75.57 | 74.51 | 74.73 | 1,090,103 | -0.42(-0.56%) |
Aug 20, 2019 | 75.76 | 75.87 | 74.64 | 75.16 | 1,339,512 | -1.11(-1.46%) |
Aug 19, 2019 | 76.36 | 76.59 | 75.86 | 76.27 | 1,057,918 | +1.30(+1.74%) |
Aug 16, 2019 | 74.12 | 75.24 | 73.69 | 74.97 | 898,129 | +1.30(+1.77%) |
Aug 15, 2019 | 74.46 | 74.79 | 73.16 | 73.67 | 1,590,935 | -0.41(-0.56%) |
Aug 14, 2019 | 74.60 | 75.35 | 73.92 | 74.08 | 1,623,430 | -2.50(-3.26%) |
Aug 13, 2019 | 75.73 | 78.20 | 75.44 | 76.58 | 1,153,069 | +0.76(+1.00%) |
Aug 12, 2019 | 75.98 | 76.24 | 75.27 | 75.82 | 1,078,897 | -1.26(-1.63%) |
Aug 09, 2019 | 77.32 | 78.11 | 76.16 | 77.08 | 899,405 | -0.97(-1.24%) |
Aug 08, 2019 | 76.85 | 78.14 | 76.49 | 78.04 | 921,869 | +2.21(+2.92%) |
Aug 07, 2019 | 75.77 | 76.27 | 74.52 | 75.83 | 1,442,322 | -1.80(-2.32%) |
Aug 06, 2019 | 77.68 | 77.71 | 76.16 | 77.63 | 1,045,489 | +0.65(+0.85%) |
Aug 05, 2019 | 79.20 | 79.56 | 76.29 | 76.97 | 1,759,511 | -3.82(-4.72%) |
Aug 02, 2019 | 81.35 | 81.54 | 79.57 | 80.79 | 1,449,958 | -0.84(-1.02%) |
Aug 01, 2019 | 84.37 | 84.75 | 81.45 | 81.63 | 1,169,704 | -2.82(-3.34%) |
Jul 31, 2019 | 85.31 | 85.40 | 84.39 | 84.44 | 1,351,082 | -0.94(-1.10%) |
Jul 30, 2019 | 84.50 | 85.41 | 84.46 | 85.38 | 783,948 | +0.06(+0.07%) |
Jul 29, 2019 | 85.51 | 86.09 | 85.08 | 85.32 | 865,957 | -0.53(-0.62%) |
Jul 26, 2019 | 85.76 | 85.98 | 84.76 | 85.86 | 1,092,285 | +0.53(+0.62%) |
Jul 25, 2019 | 86.25 | 86.25 | 84.96 | 85.33 | 1,541,931 | -0.37(-0.43%) |
Jul 24, 2019 | 81.68 | 86.56 | 81.68 | 85.70 | 3,884,090 | +3.83(+4.68%) |
Jul 23, 2019 | 80.21 | 81.87 | 80.02 | 81.87 | 1,702,007 | +1.96(+2.46%) |
Jul 22, 2019 | 80.14 | 80.33 | 79.55 | 79.90 | 1,354,390 | -0.11(-0.14%) |
Jul 19, 2019 | 78.75 | 80.34 | 78.37 | 80.02 | 2,116,679 | +1.47(+1.88%) |
Jul 18, 2019 | 77.50 | 78.81 | 76.65 | 78.54 | 1,179,707 | +1.09(+1.40%) |
Jul 17, 2019 | 76.97 | 77.66 | 76.53 | 77.46 | 1,699,457 | +0.34(+0.45%) |
Jul 16, 2019 | 77.76 | 78.28 | 76.94 | 77.11 | 1,068,500 | -0.21(-0.27%) |
Jul 15, 2019 | 78.71 | 79.15 | 77.06 | 77.32 | 1,651,374 | -1.39(-1.76%) |
Jul 12, 2019 | 78.52 | 78.83 | 77.91 | 78.71 | 904,860 | +0.00(+0.00%) |
Jul 11, 2019 | 78.16 | 78.96 | 77.26 | 78.71 | 1,240,251 | +0.79(+1.02%) |
Jul 10, 2019 | 78.88 | 79.27 | 77.82 | 77.91 | 1,820,001 | -1.01(-1.28%) |
Jul 09, 2019 | 78.34 | 78.96 | 78.25 | 78.92 | 1,010,110 | -0.07(-0.09%) |
Jul 08, 2019 | 80.24 | 80.24 | 78.09 | 78.99 | 1,870,909 | -1.94(-2.40%) |
Jul 05, 2019 | 80.33 | 81.14 | 80.09 | 80.93 | 1,189,652 | +0.97(+1.22%) |
Jul 03, 2019 | 79.31 | 80.10 | 79.31 | 79.96 | 890,469 | +0.79(+1.00%) |
Jul 02, 2019 | 78.91 | 79.75 | 78.42 | 79.16 | 2,975,614 | +0.20(+0.25%) |
Jul 01, 2019 | 78.31 | 79.10 | 78.31 | 78.96 | 2,088,330 | +1.41(+1.82%) |
Jun 28, 2019 | 76.53 | 77.74 | 76.42 | 77.55 | 3,353,101 | +1.86(+2.46%) |
Jun 27, 2019 | 74.81 | 75.80 | 74.66 | 75.69 | 1,346,757 | +0.97(+1.29%) |
Jun 26, 2019 | 74.22 | 74.86 | 73.52 | 74.72 | 2,107,549 | +0.83(+1.12%) |
Jun 25, 2019 | 73.62 | 74.13 | 72.42 | 73.90 | 1,184,125 | -0.10(-0.14%) |
Jun 24, 2019 | 74.38 | 75.27 | 73.89 | 74.00 | 935,245 | -0.70(-0.93%) |
Jun 21, 2019 | 73.99 | 75.15 | 73.53 | 74.70 | 1,941,788 | +0.82(+1.11%) |
Jun 20, 2019 | 74.20 | 74.20 | 73.03 | 73.88 | 1,530,403 | +0.42(+0.57%) |
Jun 19, 2019 | 74.51 | 75.48 | 73.26 | 73.46 | 1,301,913 | -0.99(-1.33%) |
Jun 18, 2019 | 73.40 | 75.53 | 73.16 | 74.45 | 1,437,185 | +0.46(+0.62%) |
Jun 17, 2019 | 75.16 | 75.66 | 73.87 | 73.99 | 798,282 | -1.12(-1.49%) |
Jun 14, 2019 | 75.35 | 75.63 | 74.28 | 75.11 | 1,083,697 | -0.06(-0.08%) |
Jun 13, 2019 | 75.71 | 76.40 | 74.80 | 75.17 | 1,096,209 | -0.15(-0.19%) |
Jun 12, 2019 | 74.89 | 76.52 | 73.96 | 75.32 | 2,579,881 | +0.20(+0.26%) |
Jun 11, 2019 | 76.08 | 77.13 | 74.94 | 75.12 | 2,855,712 | -0.52(-0.69%) |
Jun 10, 2019 | 76.26 | 76.85 | 75.53 | 75.64 | 1,727,033 | +0.10(+0.14%) |
Jun 07, 2019 | 75.14 | 75.66 | 74.54 | 75.54 | 1,074,192 | +0.49(+0.65%) |
Jun 06, 2019 | 74.71 | 76.47 | 73.51 | 75.05 | 1,088,304 | -0.10(-0.14%) |
Jun 05, 2019 | 75.84 | 76.51 | 74.46 | 75.16 | 991,644 | -0.93(-1.23%) |
Jun 04, 2019 | 74.58 | 76.12 | 74.39 | 76.09 | 848,723 | +2.61(+3.55%) |