Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.13 | 74.50 | 72.75 | 73.59 | 256,500 | -0.20(-0.27%) |
Aug 29, 2019 | 73.64 | 75.42 | 73.32 | 73.79 | 315,788 | +1.15(+1.58%) |
Aug 28, 2019 | 70.55 | 72.97 | 70.24 | 72.64 | 242,757 | +1.85(+2.61%) |
Aug 27, 2019 | 72.55 | 72.65 | 70.52 | 70.79 | 238,504 | -1.30(-1.80%) |
Aug 26, 2019 | 71.51 | 72.55 | 70.72 | 72.09 | 293,136 | +1.58(+2.24%) |
Aug 23, 2019 | 73.96 | 74.95 | 70.31 | 70.51 | 447,500 | -3.96(-5.32%) |
Aug 22, 2019 | 74.99 | 75.17 | 73.87 | 74.47 | 157,670 | -0.34(-0.45%) |
Aug 21, 2019 | 75.26 | 76.18 | 74.68 | 74.81 | 342,408 | +0.54(+0.73%) |
Aug 20, 2019 | 74.80 | 75.27 | 74.07 | 74.27 | 285,144 | -0.58(-0.77%) |
Aug 19, 2019 | 74.43 | 75.07 | 73.59 | 74.85 | 500,663 | +1.68(+2.30%) |
Aug 16, 2019 | 70.98 | 73.38 | 70.67 | 73.17 | 478,800 | +2.57(+3.64%) |
Aug 15, 2019 | 71.40 | 71.40 | 69.70 | 70.60 | 336,584 | -0.61(-0.86%) |
Aug 14, 2019 | 72.33 | 73.06 | 70.93 | 71.21 | 525,262 | -2.69(-3.64%) |
Aug 13, 2019 | 71.80 | 74.87 | 71.54 | 73.90 | 417,851 | +1.25(+1.72%) |
Aug 12, 2019 | 74.78 | 75.34 | 72.49 | 72.65 | 402,407 | -2.86(-3.79%) |
Aug 09, 2019 | 76.60 | 76.60 | 75.31 | 75.51 | 329,400 | -1.39(-1.81%) |
Aug 08, 2019 | 75.43 | 76.96 | 74.91 | 76.90 | 428,493 | +2.05(+2.74%) |
Aug 07, 2019 | 72.45 | 75.16 | 72.32 | 74.85 | 485,482 | +0.71(+0.96%) |
Aug 06, 2019 | 73.11 | 74.25 | 72.53 | 74.14 | 488,278 | +1.90(+2.63%) |
Aug 05, 2019 | 73.24 | 73.67 | 71.90 | 72.24 | 620,428 | -2.63(-3.51%) |
Aug 02, 2019 | 75.46 | 76.23 | 73.68 | 74.87 | 370,200 | -1.21(-1.59%) |
Aug 01, 2019 | 78.53 | 78.53 | 75.24 | 76.08 | 461,274 | -2.28(-2.91%) |
Jul 31, 2019 | 78.59 | 79.32 | 77.37 | 78.36 | 562,030 | -0.21(-0.27%) |
Jul 30, 2019 | 77.21 | 79.80 | 77.11 | 78.57 | 442,622 | +0.35(+0.45%) |
Jul 29, 2019 | 78.14 | 78.69 | 76.39 | 78.22 | 720,240 | +1.95(+2.56%) |
Jul 26, 2019 | 72.47 | 76.60 | 71.81 | 76.27 | 754,200 | +3.78(+5.21%) |
Jul 25, 2019 | 73.00 | 76.73 | 70.85 | 72.49 | 2,437,169 | -5.28(-6.79%) |
Jul 24, 2019 | 76.86 | 78.17 | 76.86 | 77.77 | 429,770 | +0.63(+0.82%) |
Jul 23, 2019 | 76.88 | 77.67 | 76.33 | 77.14 | 444,894 | +1.06(+1.39%) |
Jul 22, 2019 | 76.23 | 76.56 | 75.29 | 76.08 | 330,299 | +0.22(+0.29%) |
Jul 19, 2019 | 76.30 | 76.62 | 75.76 | 75.86 | 461,900 | -0.40(-0.52%) |
Jul 18, 2019 | 75.64 | 76.58 | 75.10 | 76.26 | 327,589 | +0.62(+0.82%) |
Jul 17, 2019 | 77.05 | 77.24 | 75.37 | 75.64 | 491,029 | -1.81(-2.34%) |
Jul 16, 2019 | 76.25 | 77.88 | 76.03 | 77.45 | 446,675 | +1.29(+1.69%) |
Jul 15, 2019 | 76.08 | 76.78 | 75.57 | 76.16 | 423,319 | +0.50(+0.66%) |
Jul 12, 2019 | 74.75 | 75.93 | 74.29 | 75.66 | 662,700 | +1.15(+1.54%) |
Jul 11, 2019 | 74.69 | 75.14 | 73.70 | 74.51 | 319,799 | -0.39(-0.52%) |
Jul 10, 2019 | 75.92 | 75.92 | 74.22 | 74.90 | 418,487 | -0.15(-0.20%) |
Jul 09, 2019 | 75.67 | 75.94 | 74.73 | 75.05 | 463,261 | -0.89(-1.17%) |
Jul 08, 2019 | 77.10 | 77.44 | 75.48 | 75.94 | 513,532 | -1.51(-1.95%) |
Jul 05, 2019 | 76.88 | 77.96 | 76.52 | 77.45 | 259,400 | +0.18(+0.23%) |
Jul 03, 2019 | 77.91 | 78.07 | 76.87 | 77.27 | 262,800 | -0.41(-0.53%) |
Jul 02, 2019 | 78.39 | 78.56 | 76.87 | 77.68 | 418,367 | -1.12(-1.42%) |
Jul 01, 2019 | 80.10 | 80.49 | 78.19 | 78.80 | 325,852 | -0.20(-0.25%) |
Jun 28, 2019 | 78.25 | 79.47 | 77.84 | 79.00 | 716,500 | +1.10(+1.41%) |
Jun 27, 2019 | 77.57 | 78.27 | 77.12 | 77.90 | 423,414 | +0.76(+0.99%) |
Jun 26, 2019 | 76.40 | 77.39 | 76.02 | 77.14 | 612,165 | +1.29(+1.70%) |
Jun 25, 2019 | 76.77 | 77.25 | 75.62 | 75.85 | 672,622 | -1.09(-1.42%) |
Jun 24, 2019 | 80.37 | 80.66 | 76.60 | 76.94 | 968,519 | -3.24(-4.04%) |
Jun 21, 2019 | 82.10 | 82.10 | 80.05 | 80.18 | 659,300 | -2.13(-2.59%) |
Jun 20, 2019 | 83.19 | 84.35 | 81.72 | 82.31 | 517,897 | +0.38(+0.46%) |
Jun 19, 2019 | 81.50 | 82.60 | 81.08 | 81.93 | 432,659 | +0.58(+0.71%) |
Jun 18, 2019 | 79.89 | 81.51 | 79.84 | 81.35 | 353,393 | +2.13(+2.69%) |
Jun 17, 2019 | 79.02 | 80.08 | 78.33 | 79.22 | 274,431 | -0.10(-0.13%) |
Jun 14, 2019 | 80.14 | 80.48 | 79.06 | 79.32 | 439,000 | -1.21(-1.50%) |
Jun 13, 2019 | 79.79 | 80.75 | 79.32 | 80.53 | 401,199 | +1.17(+1.47%) |
Jun 12, 2019 | 81.03 | 81.63 | 79.24 | 79.36 | 435,426 | -2.09(-2.57%) |
Jun 11, 2019 | 82.88 | 83.55 | 80.89 | 81.45 | 307,411 | -0.70(-0.85%) |
Jun 10, 2019 | 82.24 | 83.40 | 81.48 | 82.15 | 509,425 | +0.87(+1.07%) |
Jun 07, 2019 | 80.88 | 82.08 | 80.82 | 81.28 | 611,600 | +0.78(+0.97%) |
Jun 06, 2019 | 80.59 | 80.98 | 78.89 | 80.50 | 409,567 | -0.01(-0.01%) |
Jun 05, 2019 | 80.52 | 80.75 | 78.89 | 80.51 | 697,318 | +0.37(+0.46%) |
Jun 04, 2019 | 78.98 | 80.18 | 78.08 | 80.14 | 535,915 | +2.41(+3.10%) |