Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.56 | 78.85 | 77.74 | 77.97 | 90,482 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.23 | 76.51 | 78.13 | 153,391 | +2.39(+3.16%) |
Aug 28, 2019 | 74.54 | 75.87 | 73.91 | 75.74 | 118,573 | +0.82(+1.09%) |
Aug 27, 2019 | 75.89 | 76.23 | 74.54 | 74.92 | 113,284 | -0.36(-0.48%) |
Aug 26, 2019 | 75.65 | 75.86 | 74.30 | 75.28 | 134,799 | +0.62(+0.83%) |
Aug 23, 2019 | 76.99 | 78.06 | 74.39 | 74.67 | 226,206 | -3.01(-3.87%) |
Aug 22, 2019 | 77.37 | 78.45 | 77.36 | 77.67 | 206,453 | +0.23(+0.29%) |
Aug 21, 2019 | 78.09 | 78.19 | 77.20 | 77.44 | 123,957 | +0.18(+0.23%) |
Aug 20, 2019 | 77.65 | 77.90 | 76.85 | 77.26 | 226,488 | -0.72(-0.92%) |
Aug 19, 2019 | 78.88 | 79.01 | 77.75 | 77.98 | 225,321 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.60 | 77.69 | 78.32 | 150,698 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.84 | 77.59 | 180,146 | +0.49(+0.64%) |
Aug 14, 2019 | 77.14 | 77.43 | 75.95 | 77.09 | 164,447 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.53 | 77.80 | 78.52 | 112,762 | +0.71(+0.91%) |
Aug 12, 2019 | 78.47 | 78.84 | 77.71 | 77.81 | 104,617 | -1.18(-1.49%) |
Aug 09, 2019 | 79.43 | 79.66 | 78.20 | 78.99 | 192,248 | -0.67(-0.85%) |
Aug 08, 2019 | 78.79 | 79.93 | 78.45 | 79.66 | 142,197 | +1.51(+1.93%) |
Aug 07, 2019 | 77.32 | 78.75 | 76.92 | 78.15 | 190,749 | -0.38(-0.48%) |
Aug 06, 2019 | 77.74 | 78.71 | 77.05 | 78.53 | 141,373 | +1.28(+1.66%) |
Aug 05, 2019 | 78.06 | 78.85 | 76.08 | 77.25 | 342,833 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.12 | 78.86 | 79.87 | 175,797 | -0.66(-0.82%) |
Aug 01, 2019 | 81.71 | 82.16 | 80.13 | 80.53 | 308,130 | -1.01(-1.23%) |
Jul 31, 2019 | 77.61 | 82.46 | 76.22 | 81.54 | 553,073 | +6.63(+8.85%) |
Jul 30, 2019 | 74.05 | 75.22 | 73.75 | 74.91 | 191,403 | +0.20(+0.27%) |
Jul 29, 2019 | 74.96 | 75.35 | 74.37 | 74.71 | 215,354 | -0.24(-0.32%) |
Jul 26, 2019 | 75.20 | 75.49 | 74.67 | 74.95 | 140,258 | -0.07(-0.09%) |
Jul 25, 2019 | 75.85 | 75.85 | 74.68 | 75.02 | 216,587 | -1.04(-1.37%) |
Jul 24, 2019 | 74.62 | 76.12 | 74.13 | 76.06 | 232,329 | +1.13(+1.51%) |
Jul 23, 2019 | 74.67 | 75.11 | 73.94 | 74.93 | 266,706 | +0.58(+0.78%) |
Jul 22, 2019 | 74.98 | 75.69 | 74.21 | 74.35 | 151,493 | -0.46(-0.61%) |
Jul 19, 2019 | 74.54 | 75.32 | 74.27 | 74.81 | 236,013 | +0.39(+0.52%) |
Jul 18, 2019 | 74.54 | 75.33 | 73.95 | 74.42 | 160,170 | -0.21(-0.28%) |
Jul 17, 2019 | 75.40 | 75.75 | 74.41 | 74.63 | 135,774 | -1.04(-1.38%) |
Jul 16, 2019 | 75.73 | 76.43 | 75.41 | 75.67 | 194,299 | -0.29(-0.39%) |
Jul 15, 2019 | 76.92 | 77.64 | 75.75 | 75.96 | 107,653 | -0.94(-1.22%) |
Jul 12, 2019 | 76.18 | 77.23 | 75.91 | 76.90 | 162,826 | +0.58(+0.76%) |
Jul 11, 2019 | 77.07 | 77.11 | 76.12 | 76.32 | 157,297 | -0.64(-0.83%) |
Jul 10, 2019 | 78.24 | 78.40 | 76.69 | 76.96 | 122,268 | -0.94(-1.21%) |
Jul 09, 2019 | 77.23 | 77.96 | 76.74 | 77.90 | 252,944 | +0.24(+0.31%) |
Jul 08, 2019 | 77.92 | 78.14 | 77.29 | 77.66 | 180,345 | -0.41(-0.52%) |
Jul 05, 2019 | 78.66 | 78.66 | 77.03 | 78.07 | 270,181 | -1.05(-1.33%) |
Jul 03, 2019 | 79.12 | 79.43 | 78.51 | 79.12 | 96,809 | +0.18(+0.23%) |
Jul 02, 2019 | 79.37 | 79.62 | 78.06 | 78.94 | 152,655 | -0.31(-0.39%) |
Jul 01, 2019 | 79.59 | 79.82 | 78.39 | 79.25 | 462,978 | +0.64(+0.81%) |
Jun 28, 2019 | 76.33 | 79.11 | 76.33 | 78.62 | 451,884 | +2.11(+2.76%) |
Jun 27, 2019 | 76.77 | 76.77 | 75.64 | 76.50 | 268,389 | -0.23(-0.30%) |
Jun 26, 2019 | 76.49 | 77.03 | 75.99 | 76.73 | 273,955 | +0.50(+0.66%) |
Jun 25, 2019 | 76.14 | 76.88 | 75.64 | 76.23 | 361,456 | +0.21(+0.27%) |
Jun 24, 2019 | 77.10 | 77.15 | 75.55 | 76.02 | 180,552 | -0.83(-1.07%) |
Jun 21, 2019 | 75.95 | 77.35 | 74.96 | 76.85 | 731,557 | +0.38(+0.50%) |
Jun 20, 2019 | 76.67 | 76.89 | 75.38 | 76.47 | 206,388 | +0.92(+1.22%) |
Jun 19, 2019 | 74.54 | 75.58 | 74.25 | 75.55 | 200,955 | +1.11(+1.49%) |
Jun 18, 2019 | 72.53 | 74.59 | 72.53 | 74.44 | 187,941 | +2.38(+3.30%) |
Jun 17, 2019 | 70.68 | 72.61 | 70.29 | 72.06 | 253,475 | +1.72(+2.44%) |
Jun 14, 2019 | 72.66 | 72.66 | 70.25 | 70.34 | 121,065 | -2.64(-3.61%) |
Jun 13, 2019 | 72.15 | 73.20 | 71.78 | 72.98 | 161,308 | +1.37(+1.92%) |
Jun 12, 2019 | 70.91 | 71.68 | 70.81 | 71.60 | 189,026 | +0.52(+0.73%) |
Jun 11, 2019 | 71.19 | 71.78 | 70.19 | 71.08 | 455,092 | +0.55(+0.78%) |
Jun 10, 2019 | 70.30 | 71.19 | 70.27 | 70.53 | 193,339 | +0.73(+1.05%) |
Jun 07, 2019 | 68.62 | 69.94 | 68.28 | 69.80 | 166,517 | +1.86(+2.74%) |
Jun 06, 2019 | 67.62 | 67.94 | 66.79 | 67.94 | 219,515 | +0.50(+0.75%) |
Jun 05, 2019 | 67.34 | 68.39 | 66.90 | 67.44 | 112,409 | +0.14(+0.21%) |
Jun 04, 2019 | 66.35 | 67.35 | 65.47 | 67.30 | 169,999 | +1.76(+2.68%) |