Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 77.94 | 78.27 | 77.50 | 77.91 | 776,616 | +0.73(+0.95%) |
Aug 29, 2019 | 76.83 | 77.59 | 76.69 | 77.18 | 454,333 | +1.33(+1.75%) |
Aug 28, 2019 | 74.85 | 76.22 | 74.58 | 75.86 | 520,571 | +0.73(+0.97%) |
Aug 27, 2019 | 75.65 | 75.86 | 75.11 | 75.12 | 725,076 | -0.26(-0.35%) |
Aug 26, 2019 | 75.77 | 75.86 | 75.03 | 75.39 | 551,672 | +0.64(+0.86%) |
Aug 23, 2019 | 77.14 | 77.65 | 74.43 | 74.75 | 1,045,313 | -2.92(-3.76%) |
Aug 22, 2019 | 78.00 | 78.45 | 77.20 | 77.67 | 546,686 | -0.11(-0.14%) |
Aug 21, 2019 | 77.62 | 78.30 | 77.10 | 77.78 | 608,583 | +0.71(+0.93%) |
Aug 20, 2019 | 77.63 | 77.71 | 76.77 | 77.06 | 766,215 | -0.74(-0.95%) |
Aug 19, 2019 | 78.13 | 78.15 | 77.44 | 77.80 | 563,295 | +0.56(+0.72%) |
Aug 16, 2019 | 75.96 | 77.47 | 75.78 | 77.25 | 826,366 | +1.85(+2.45%) |
Aug 15, 2019 | 76.11 | 76.51 | 75.01 | 75.40 | 737,839 | -0.26(-0.35%) |
Aug 14, 2019 | 76.34 | 76.77 | 75.25 | 75.66 | 986,547 | -2.37(-3.04%) |
Aug 13, 2019 | 77.27 | 79.58 | 76.76 | 78.03 | 1,302,704 | +0.79(+1.03%) |
Aug 12, 2019 | 79.02 | 79.42 | 77.02 | 77.24 | 903,251 | -2.47(-3.10%) |
Aug 09, 2019 | 81.23 | 81.23 | 79.66 | 79.71 | 1,930,516 | -0.42(-0.53%) |
Aug 08, 2019 | 77.49 | 80.34 | 76.93 | 80.13 | 1,620,257 | +3.51(+4.58%) |
Aug 07, 2019 | 74.86 | 76.73 | 74.48 | 76.62 | 1,245,504 | +0.76(+1.00%) |
Aug 06, 2019 | 74.12 | 76.44 | 73.67 | 75.86 | 1,504,127 | +2.20(+2.99%) |
Aug 05, 2019 | 75.72 | 76.22 | 72.54 | 73.66 | 1,399,904 | -3.88(-5.00%) |
Aug 02, 2019 | 77.02 | 77.89 | 75.56 | 77.54 | 1,146,697 | +0.78(+1.01%) |
Aug 01, 2019 | 77.10 | 79.01 | 76.51 | 76.77 | 1,991,612 | -1.23(-1.57%) |
Jul 31, 2019 | 76.26 | 79.41 | 76.05 | 77.99 | 2,358,530 | +1.46(+1.91%) |
Jul 30, 2019 | 75.31 | 76.79 | 75.06 | 76.53 | 1,268,293 | +0.66(+0.87%) |
Jul 29, 2019 | 77.18 | 77.19 | 75.76 | 75.87 | 607,932 | -1.35(-1.75%) |
Jul 26, 2019 | 76.77 | 77.31 | 76.21 | 77.23 | 776,505 | +0.30(+0.39%) |
Jul 25, 2019 | 77.09 | 77.40 | 76.49 | 76.93 | 561,841 | -0.50(-0.64%) |
Jul 24, 2019 | 76.97 | 77.54 | 76.63 | 77.43 | 767,087 | +0.81(+1.06%) |
Jul 23, 2019 | 76.34 | 77.03 | 76.05 | 76.61 | 1,196,007 | +0.46(+0.60%) |
Jul 22, 2019 | 75.66 | 76.35 | 75.31 | 76.15 | 889,571 | +0.91(+1.21%) |
Jul 19, 2019 | 75.86 | 76.16 | 75.23 | 75.24 | 1,265,145 | -0.39(-0.51%) |
Jul 18, 2019 | 74.99 | 76.30 | 74.98 | 75.63 | 850,444 | +0.32(+0.42%) |
Jul 17, 2019 | 76.20 | 76.28 | 75.31 | 75.31 | 609,869 | -0.92(-1.21%) |
Jul 16, 2019 | 76.01 | 77.17 | 75.52 | 76.23 | 500,145 | +0.43(+0.57%) |
Jul 15, 2019 | 75.36 | 75.89 | 74.68 | 75.80 | 672,977 | +0.66(+0.88%) |
Jul 12, 2019 | 74.97 | 75.42 | 74.89 | 75.14 | 999,330 | +0.51(+0.68%) |
Jul 11, 2019 | 73.64 | 74.66 | 73.19 | 74.64 | 851,832 | +1.05(+1.42%) |
Jul 10, 2019 | 74.50 | 74.68 | 73.48 | 73.59 | 782,401 | -0.71(-0.96%) |
Jul 09, 2019 | 74.88 | 75.04 | 74.05 | 74.30 | 938,839 | -1.27(-1.68%) |
Jul 08, 2019 | 76.32 | 76.60 | 75.47 | 75.58 | 992,167 | -0.86(-1.12%) |
Jul 05, 2019 | 75.88 | 76.50 | 75.70 | 76.43 | 467,366 | -0.09(-0.12%) |
Jul 03, 2019 | 75.67 | 76.64 | 75.36 | 76.52 | 357,228 | +1.16(+1.55%) |
Jul 02, 2019 | 76.37 | 76.48 | 75.15 | 75.36 | 771,210 | -1.38(-1.80%) |
Jul 01, 2019 | 75.94 | 76.90 | 75.49 | 76.74 | 1,211,306 | +1.88(+2.51%) |
Jun 28, 2019 | 75.16 | 75.29 | 74.70 | 74.86 | 1,964,311 | -0.13(-0.17%) |
Jun 27, 2019 | 75.36 | 75.67 | 74.68 | 74.99 | 865,071 | +0.10(+0.13%) |
Jun 26, 2019 | 74.30 | 75.19 | 74.15 | 74.89 | 899,725 | +0.69(+0.93%) |
Jun 25, 2019 | 73.76 | 74.28 | 73.49 | 74.20 | 824,477 | +0.72(+0.98%) |
Jun 24, 2019 | 74.23 | 74.40 | 73.35 | 73.48 | 764,335 | -0.71(-0.96%) |
Jun 21, 2019 | 73.60 | 74.71 | 73.13 | 74.19 | 1,904,194 | +0.49(+0.66%) |
Jun 20, 2019 | 74.58 | 74.60 | 73.21 | 73.70 | 950,561 | +0.02(+0.02%) |
Jun 19, 2019 | 72.76 | 73.86 | 72.45 | 73.69 | 1,230,398 | +1.22(+1.69%) |
Jun 18, 2019 | 71.90 | 72.59 | 71.66 | 72.46 | 1,199,712 | +0.98(+1.37%) |
Jun 17, 2019 | 71.94 | 72.13 | 71.14 | 71.49 | 1,105,836 | -0.29(-0.40%) |
Jun 14, 2019 | 72.06 | 72.14 | 71.29 | 71.77 | 1,048,570 | -0.51(-0.71%) |
Jun 13, 2019 | 72.23 | 72.51 | 71.51 | 72.29 | 874,032 | +0.51(+0.71%) |
Jun 12, 2019 | 71.58 | 72.19 | 71.23 | 71.77 | 1,513,338 | +0.20(+0.28%) |
Jun 11, 2019 | 72.46 | 72.99 | 71.15 | 71.58 | 1,900,558 | -0.22(-0.30%) |
Jun 10, 2019 | 72.53 | 72.82 | 71.69 | 71.79 | 1,012,917 | -0.71(-0.98%) |
Jun 07, 2019 | 71.85 | 72.64 | 71.08 | 72.50 | 1,341,386 | +1.10(+1.53%) |
Jun 06, 2019 | 70.37 | 71.47 | 70.09 | 71.40 | 1,662,591 | +0.80(+1.13%) |
Jun 05, 2019 | 70.80 | 71.14 | 69.13 | 70.61 | 1,972,311 | +0.42(+0.60%) |
Jun 04, 2019 | 68.14 | 70.18 | 68.11 | 70.18 | 1,859,644 | +3.04(+4.54%) |