Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 77.21 | 78.29 | 76.93 | 77.96 | 405,962 | +0.79(+1.03%) |
Aug 29, 2019 | 76.27 | 77.51 | 76.27 | 77.16 | 354,205 | +1.42(+1.87%) |
Aug 28, 2019 | 75.21 | 76.22 | 75.02 | 75.74 | 253,104 | +0.51(+0.68%) |
Aug 27, 2019 | 75.83 | 76.06 | 74.99 | 75.23 | 293,443 | +0.00(+0.00%) |
Aug 26, 2019 | 74.59 | 75.39 | 74.27 | 75.23 | 266,936 | +1.05(+1.42%) |
Aug 23, 2019 | 75.90 | 76.21 | 73.92 | 74.18 | 290,692 | -1.81(-2.38%) |
Aug 22, 2019 | 76.45 | 76.56 | 75.56 | 75.99 | 156,615 | -0.16(-0.21%) |
Aug 21, 2019 | 76.15 | 76.33 | 75.37 | 76.15 | 168,633 | +0.19(+0.25%) |
Aug 20, 2019 | 77.09 | 77.09 | 75.91 | 75.97 | 145,524 | -0.93(-1.21%) |
Aug 19, 2019 | 77.04 | 77.31 | 76.55 | 76.90 | 174,525 | -0.03(-0.04%) |
Aug 16, 2019 | 75.75 | 77.09 | 75.70 | 76.93 | 253,829 | +1.26(+1.66%) |
Aug 15, 2019 | 74.80 | 75.88 | 74.71 | 75.68 | 219,115 | +0.89(+1.19%) |
Aug 14, 2019 | 75.58 | 75.58 | 74.57 | 74.79 | 234,237 | -0.90(-1.19%) |
Aug 13, 2019 | 75.27 | 75.81 | 75.14 | 75.69 | 215,894 | +0.63(+0.84%) |
Aug 12, 2019 | 75.59 | 76.11 | 74.86 | 75.06 | 200,216 | -0.57(-0.75%) |
Aug 09, 2019 | 76.70 | 77.05 | 75.49 | 75.63 | 209,470 | -1.19(-1.55%) |
Aug 08, 2019 | 75.37 | 77.28 | 74.58 | 76.82 | 408,121 | +1.47(+1.95%) |
Aug 07, 2019 | 72.89 | 76.40 | 72.73 | 75.35 | 336,163 | +0.33(+0.44%) |
Aug 06, 2019 | 74.14 | 75.16 | 73.25 | 75.02 | 256,059 | +0.64(+0.86%) |
Aug 05, 2019 | 75.45 | 75.45 | 73.24 | 74.38 | 283,151 | -1.30(-1.72%) |
Aug 02, 2019 | 76.11 | 76.96 | 75.59 | 75.68 | 237,493 | -0.65(-0.86%) |
Aug 01, 2019 | 75.54 | 76.69 | 75.19 | 76.33 | 257,644 | +0.82(+1.09%) |
Jul 31, 2019 | 75.74 | 76.98 | 75.47 | 75.51 | 245,656 | -0.22(-0.29%) |
Jul 30, 2019 | 75.71 | 76.42 | 75.27 | 75.73 | 225,828 | -0.34(-0.45%) |
Jul 29, 2019 | 76.10 | 76.38 | 75.49 | 76.07 | 218,026 | +0.12(+0.16%) |
Jul 26, 2019 | 75.09 | 76.28 | 75.09 | 75.95 | 162,136 | +0.82(+1.10%) |
Jul 25, 2019 | 75.65 | 76.22 | 75.01 | 75.13 | 148,158 | -0.67(-0.89%) |
Jul 24, 2019 | 75.70 | 75.93 | 74.88 | 75.80 | 200,716 | +0.20(+0.26%) |
Jul 23, 2019 | 75.20 | 75.78 | 74.87 | 75.60 | 179,451 | +0.41(+0.54%) |
Jul 22, 2019 | 75.85 | 76.21 | 74.89 | 75.20 | 193,595 | -0.49(-0.65%) |
Jul 19, 2019 | 75.97 | 76.70 | 75.67 | 75.69 | 163,431 | -0.67(-0.88%) |
Jul 18, 2019 | 76.44 | 77.41 | 75.73 | 76.36 | 354,961 | -0.26(-0.34%) |
Jul 17, 2019 | 76.40 | 76.89 | 76.16 | 76.62 | 249,484 | +0.70(+0.93%) |
Jul 16, 2019 | 75.82 | 75.99 | 75.47 | 75.92 | 200,231 | -0.22(-0.29%) |
Jul 15, 2019 | 77.25 | 77.25 | 76.07 | 76.14 | 148,478 | -0.76(-0.99%) |
Jul 12, 2019 | 77.15 | 77.30 | 76.51 | 76.90 | 203,700 | -0.25(-0.33%) |
Jul 11, 2019 | 77.16 | 77.58 | 76.49 | 77.16 | 155,583 | -0.18(-0.23%) |
Jul 10, 2019 | 77.51 | 77.69 | 77.03 | 77.34 | 110,764 | +0.09(+0.12%) |
Jul 09, 2019 | 76.63 | 77.27 | 76.17 | 77.24 | 161,081 | +0.31(+0.41%) |
Jul 08, 2019 | 77.89 | 78.07 | 76.79 | 76.93 | 152,203 | -0.82(-1.05%) |
Jul 05, 2019 | 76.78 | 77.76 | 76.10 | 77.74 | 176,265 | +0.50(+0.65%) |
Jul 03, 2019 | 77.00 | 77.54 | 76.53 | 77.24 | 84,777 | +0.50(+0.65%) |
Jul 02, 2019 | 75.93 | 76.92 | 75.90 | 76.74 | 230,437 | +0.81(+1.06%) |
Jul 01, 2019 | 76.00 | 76.61 | 75.02 | 75.93 | 220,043 | -0.18(-0.23%) |
Jun 28, 2019 | 75.25 | 76.43 | 75.25 | 76.11 | 873,203 | +0.79(+1.05%) |
Jun 27, 2019 | 75.81 | 75.81 | 74.41 | 75.32 | 331,149 | -0.27(-0.36%) |
Jun 26, 2019 | 76.99 | 77.88 | 75.49 | 75.59 | 308,821 | -1.52(-1.97%) |
Jun 25, 2019 | 76.84 | 77.79 | 76.84 | 77.12 | 187,493 | +0.28(+0.36%) |
Jun 24, 2019 | 77.70 | 77.70 | 76.44 | 76.83 | 284,057 | -0.65(-0.84%) |
Jun 21, 2019 | 76.75 | 77.83 | 76.61 | 77.49 | 431,538 | +0.47(+0.61%) |
Jun 20, 2019 | 76.98 | 77.20 | 76.42 | 77.02 | 182,462 | +0.59(+0.77%) |
Jun 19, 2019 | 74.75 | 76.45 | 74.65 | 76.44 | 241,830 | +1.50(+2.01%) |
Jun 18, 2019 | 75.58 | 75.58 | 73.14 | 74.93 | 422,571 | +0.37(+0.49%) |
Jun 17, 2019 | 74.70 | 75.03 | 74.07 | 74.57 | 182,457 | -0.17(-0.23%) |
Jun 14, 2019 | 74.70 | 75.57 | 74.27 | 74.74 | 223,952 | -0.08(-0.11%) |
Jun 13, 2019 | 75.01 | 75.34 | 74.63 | 74.82 | 201,188 | +0.53(+0.71%) |
Jun 12, 2019 | 73.23 | 74.32 | 73.17 | 74.30 | 234,675 | +1.11(+1.52%) |
Jun 11, 2019 | 74.16 | 74.16 | 73.01 | 73.18 | 244,960 | -1.03(-1.38%) |
Jun 10, 2019 | 74.06 | 74.58 | 73.47 | 74.21 | 304,333 | -0.01(-0.01%) |
Jun 07, 2019 | 74.67 | 75.11 | 74.22 | 74.22 | 332,985 | +0.01(+0.01%) |
Jun 06, 2019 | 74.05 | 74.69 | 74.05 | 74.21 | 353,396 | -0.05(-0.07%) |
Jun 05, 2019 | 73.39 | 74.99 | 73.04 | 74.26 | 262,631 | +0.85(+1.16%) |
Jun 04, 2019 | 73.42 | 73.52 | 72.57 | 73.41 | 306,911 | -0.07(-0.09%) |