Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.61 | 75.76 | 74.07 | 75.70 | 354,321 | +1.77(+2.39%) |
Aug 29, 2019 | 72.74 | 74.37 | 72.74 | 73.93 | 418,236 | +2.58(+3.62%) |
Aug 28, 2019 | 70.42 | 71.64 | 69.76 | 71.35 | 387,931 | +0.81(+1.15%) |
Aug 27, 2019 | 72.51 | 74.23 | 70.17 | 70.54 | 370,504 | -1.26(-1.75%) |
Aug 26, 2019 | 73.94 | 74.36 | 71.36 | 71.79 | 632,868 | -0.82(-1.13%) |
Aug 23, 2019 | 75.42 | 75.42 | 72.47 | 72.62 | 432,404 | -3.19(-4.21%) |
Aug 22, 2019 | 75.82 | 76.11 | 74.09 | 75.81 | 268,997 | +0.53(+0.70%) |
Aug 21, 2019 | 75.51 | 75.54 | 74.52 | 75.28 | 308,127 | +0.78(+1.05%) |
Aug 20, 2019 | 74.77 | 75.52 | 74.26 | 74.49 | 428,499 | -0.48(-0.64%) |
Aug 19, 2019 | 75.68 | 76.66 | 74.92 | 74.98 | 381,737 | +1.13(+1.53%) |
Aug 16, 2019 | 71.23 | 74.06 | 71.23 | 73.85 | 409,349 | +2.81(+3.95%) |
Aug 15, 2019 | 71.67 | 71.76 | 70.61 | 71.04 | 307,207 | -0.14(-0.20%) |
Aug 14, 2019 | 70.65 | 71.76 | 70.59 | 71.19 | 433,018 | -2.04(-2.79%) |
Aug 13, 2019 | 71.61 | 74.63 | 70.90 | 73.23 | 330,756 | +1.79(+2.51%) |
Aug 12, 2019 | 71.39 | 72.32 | 70.73 | 71.44 | 336,016 | -0.88(-1.21%) |
Aug 09, 2019 | 72.51 | 72.98 | 71.31 | 72.31 | 329,200 | -1.52(-2.06%) |
Aug 08, 2019 | 71.79 | 73.92 | 71.40 | 73.84 | 479,922 | +3.07(+4.33%) |
Aug 07, 2019 | 69.89 | 71.96 | 69.64 | 70.77 | 405,952 | -0.13(-0.19%) |
Aug 06, 2019 | 72.09 | 73.45 | 69.92 | 70.91 | 490,883 | -0.18(-0.26%) |
Aug 05, 2019 | 75.20 | 75.55 | 70.52 | 71.09 | 854,809 | -6.46(-8.33%) |
Aug 02, 2019 | 79.07 | 79.69 | 77.00 | 77.55 | 553,886 | -2.54(-3.17%) |
Aug 01, 2019 | 81.71 | 83.32 | 79.32 | 80.09 | 928,312 | -2.02(-2.46%) |
Jul 31, 2019 | 82.03 | 84.79 | 81.21 | 82.10 | 1,320,735 | -3.80(-4.42%) |
Jul 30, 2019 | 83.79 | 86.06 | 83.64 | 85.90 | 521,761 | +1.15(+1.35%) |
Jul 29, 2019 | 84.29 | 85.07 | 83.52 | 84.76 | 386,520 | +0.30(+0.35%) |
Jul 26, 2019 | 84.07 | 85.31 | 83.32 | 84.46 | 346,827 | +0.98(+1.18%) |
Jul 25, 2019 | 85.86 | 86.49 | 82.96 | 83.47 | 521,446 | -2.88(-3.34%) |
Jul 24, 2019 | 82.31 | 86.40 | 82.30 | 86.36 | 766,783 | +4.58(+5.60%) |
Jul 23, 2019 | 80.90 | 82.09 | 80.56 | 81.78 | 416,273 | +1.67(+2.08%) |
Jul 22, 2019 | 77.16 | 80.78 | 76.81 | 80.11 | 539,034 | +3.72(+4.87%) |
Jul 19, 2019 | 77.99 | 78.10 | 76.33 | 76.39 | 273,625 | -1.13(-1.46%) |
Jul 18, 2019 | 75.38 | 77.88 | 75.29 | 77.51 | 372,520 | +2.24(+2.97%) |
Jul 17, 2019 | 74.31 | 75.60 | 73.54 | 75.28 | 313,922 | +1.37(+1.85%) |
Jul 16, 2019 | 75.18 | 75.18 | 73.50 | 73.91 | 409,116 | -1.53(-2.03%) |
Jul 15, 2019 | 75.45 | 75.83 | 74.65 | 75.44 | 399,019 | +0.17(+0.23%) |
Jul 12, 2019 | 74.72 | 75.93 | 74.43 | 75.27 | 465,753 | +0.60(+0.80%) |
Jul 11, 2019 | 76.29 | 76.29 | 74.25 | 74.67 | 410,352 | -1.28(-1.69%) |
Jul 10, 2019 | 75.68 | 76.80 | 75.45 | 75.95 | 436,871 | +1.07(+1.43%) |
Jul 09, 2019 | 73.54 | 75.27 | 73.54 | 74.88 | 693,103 | +0.60(+0.81%) |
Jul 08, 2019 | 74.33 | 75.23 | 73.93 | 74.28 | 378,212 | -0.96(-1.28%) |
Jul 05, 2019 | 75.44 | 75.57 | 74.34 | 75.25 | 242,519 | -0.82(-1.08%) |
Jul 03, 2019 | 77.66 | 78.05 | 75.76 | 76.07 | 426,975 | -1.47(-1.89%) |
Jul 02, 2019 | 78.53 | 78.89 | 77.06 | 77.53 | 600,856 | +2.41(+3.21%) |
Jul 01, 2019 | 78.39 | 79.15 | 75.12 | 75.12 | 821,117 | +0.00(+0.00%) |
Jun 28, 2019 | 76.60 | 77.31 | 74.70 | 75.12 | 1,585,243 | -0.58(-0.76%) |
Jun 27, 2019 | 74.15 | 75.84 | 74.15 | 75.70 | 355,975 | +2.08(+2.83%) |
Jun 26, 2019 | 72.64 | 73.93 | 72.61 | 73.62 | 364,346 | +2.68(+3.78%) |
Jun 25, 2019 | 73.78 | 74.02 | 70.87 | 70.94 | 489,666 | -2.58(-3.52%) |
Jun 24, 2019 | 73.66 | 73.82 | 73.12 | 73.52 | 726,396 | +0.07(+0.09%) |
Jun 21, 2019 | 73.22 | 73.82 | 73.13 | 73.45 | 551,916 | +0.00(+0.00%) |
Jun 20, 2019 | 72.60 | 73.70 | 71.86 | 73.45 | 519,461 | +1.64(+2.28%) |
Jun 19, 2019 | 71.82 | 72.69 | 71.03 | 71.81 | 384,338 | +0.56(+0.79%) |
Jun 18, 2019 | 70.01 | 72.53 | 69.47 | 71.25 | 482,050 | +1.95(+2.81%) |
Jun 17, 2019 | 69.54 | 70.15 | 68.41 | 69.31 | 580,946 | +0.00(+0.00%) |
Jun 14, 2019 | 69.73 | 69.73 | 68.37 | 69.31 | 633,516 | -1.72(-2.42%) |
Jun 13, 2019 | 71.50 | 72.18 | 70.52 | 71.02 | 304,151 | -0.27(-0.38%) |
Jun 12, 2019 | 72.70 | 72.70 | 70.45 | 71.29 | 469,587 | -1.93(-2.63%) |
Jun 11, 2019 | 74.74 | 74.92 | 72.51 | 73.22 | 379,704 | -0.26(-0.35%) |
Jun 10, 2019 | 71.65 | 74.26 | 71.65 | 73.48 | 336,917 | +2.34(+3.29%) |
Jun 07, 2019 | 71.40 | 71.91 | 70.51 | 71.14 | 203,430 | +0.16(+0.23%) |
Jun 06, 2019 | 70.39 | 71.23 | 69.17 | 70.97 | 232,274 | +0.75(+1.07%) |
Jun 05, 2019 | 71.92 | 72.36 | 68.33 | 70.22 | 554,886 | -1.42(-1.98%) |
Jun 04, 2019 | 69.60 | 71.68 | 69.13 | 71.64 | 663,208 | +3.29(+4.81%) |