Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 74.91 | 75.08 | 74.42 | 74.66 | 66,349 | +0.20(+0.26%) |
Aug 29, 2019 | 74.02 | 74.58 | 73.87 | 74.47 | 81,886 | +1.22(+1.67%) |
Aug 28, 2019 | 72.39 | 73.28 | 72.04 | 73.24 | 104,232 | +0.58(+0.80%) |
Aug 27, 2019 | 73.23 | 73.23 | 72.37 | 72.66 | 106,358 | -0.15(-0.20%) |
Aug 26, 2019 | 72.97 | 72.97 | 72.31 | 72.81 | 178,493 | +0.55(+0.76%) |
Aug 23, 2019 | 73.83 | 74.30 | 71.94 | 72.26 | 186,072 | -1.93(-2.60%) |
Aug 22, 2019 | 74.36 | 74.46 | 73.71 | 74.19 | 111,327 | +0.06(+0.08%) |
Aug 21, 2019 | 74.22 | 74.33 | 74.03 | 74.13 | 66,946 | +0.50(+0.68%) |
Aug 20, 2019 | 73.97 | 73.97 | 73.57 | 73.63 | 55,844 | -0.50(-0.68%) |
Aug 19, 2019 | 74.26 | 74.30 | 74.01 | 74.13 | 46,463 | +0.75(+1.03%) |
Aug 16, 2019 | 72.88 | 73.48 | 72.70 | 73.38 | 79,745 | +1.37(+1.90%) |
Aug 15, 2019 | 72.00 | 72.19 | 71.41 | 72.00 | 80,611 | +0.17(+0.24%) |
Aug 14, 2019 | 73.01 | 73.05 | 71.82 | 71.83 | 117,058 | -2.23(-3.01%) |
Aug 13, 2019 | 73.00 | 74.62 | 73.00 | 74.06 | 106,149 | +1.05(+1.43%) |
Aug 12, 2019 | 73.61 | 73.75 | 72.85 | 73.01 | 84,245 | -1.10(-1.48%) |
Aug 09, 2019 | 74.59 | 74.59 | 73.83 | 74.11 | 81,629 | -0.73(-0.98%) |
Aug 08, 2019 | 73.86 | 74.90 | 73.86 | 74.84 | 55,689 | +1.27(+1.73%) |
Aug 07, 2019 | 72.46 | 73.68 | 72.06 | 73.57 | 120,798 | +0.25(+0.34%) |
Aug 06, 2019 | 72.75 | 73.38 | 72.49 | 73.32 | 134,878 | +1.06(+1.46%) |
Aug 05, 2019 | 73.18 | 73.24 | 71.68 | 72.27 | 192,820 | -2.12(-2.85%) |
Aug 02, 2019 | 74.80 | 74.80 | 73.91 | 74.38 | 242,375 | -0.72(-0.96%) |
Aug 01, 2019 | 76.26 | 76.75 | 74.98 | 75.11 | 129,382 | -1.18(-1.55%) |
Jul 31, 2019 | 77.16 | 77.31 | 75.72 | 76.29 | 65,654 | -0.75(-0.97%) |
Jul 30, 2019 | 76.56 | 77.09 | 76.56 | 77.04 | 26,795 | +0.10(+0.12%) |
Jul 29, 2019 | 77.13 | 77.13 | 76.83 | 76.94 | 22,209 | -0.28(-0.36%) |
Jul 26, 2019 | 76.82 | 77.28 | 76.82 | 77.22 | 25,325 | +0.27(+0.35%) |
Jul 25, 2019 | 77.05 | 77.23 | 76.69 | 76.95 | 45,471 | -0.23(-0.30%) |
Jul 24, 2019 | 76.68 | 77.21 | 76.58 | 77.18 | 35,680 | +0.36(+0.47%) |
Jul 23, 2019 | 76.19 | 76.83 | 76.19 | 76.82 | 36,234 | +0.91(+1.20%) |
Jul 22, 2019 | 75.93 | 76.20 | 75.76 | 75.91 | 31,492 | +0.02(+0.03%) |
Jul 19, 2019 | 75.98 | 76.38 | 75.86 | 75.89 | 29,302 | +0.21(+0.27%) |
Jul 18, 2019 | 75.45 | 75.73 | 75.22 | 75.68 | 24,304 | +0.21(+0.28%) |
Jul 17, 2019 | 76.44 | 76.44 | 75.47 | 75.47 | 60,338 | -1.23(-1.61%) |
Jul 16, 2019 | 76.46 | 76.85 | 76.46 | 76.71 | 20,424 | +0.26(+0.34%) |
Jul 15, 2019 | 76.44 | 76.62 | 76.37 | 76.45 | 38,087 | -0.23(-0.31%) |
Jul 12, 2019 | 75.56 | 76.68 | 75.56 | 76.68 | 34,535 | +1.10(+1.45%) |
Jul 11, 2019 | 75.33 | 75.59 | 75.16 | 75.58 | 31,261 | +0.35(+0.47%) |
Jul 10, 2019 | 75.93 | 75.93 | 75.23 | 75.23 | 67,806 | -0.23(-0.30%) |
Jul 09, 2019 | 75.05 | 75.49 | 75.00 | 75.46 | 47,148 | -0.04(-0.06%) |
Jul 08, 2019 | 75.67 | 75.87 | 75.35 | 75.50 | 89,628 | -0.63(-0.83%) |
Jul 05, 2019 | 76.11 | 76.13 | 75.21 | 76.13 | 80,582 | -0.27(-0.35%) |
Jul 03, 2019 | 76.03 | 76.40 | 75.94 | 76.40 | 27,000 | +0.51(+0.67%) |
Jul 02, 2019 | 75.98 | 76.01 | 75.69 | 75.89 | 53,134 | -0.16(-0.21%) |
Jul 01, 2019 | 76.53 | 76.53 | 75.67 | 76.05 | 90,731 | +0.44(+0.58%) |
Jun 28, 2019 | 75.01 | 75.73 | 75.01 | 75.61 | 130,606 | +0.75(+1.00%) |
Jun 27, 2019 | 74.90 | 74.92 | 74.58 | 74.87 | 31,435 | +0.21(+0.28%) |
Jun 26, 2019 | 74.78 | 74.85 | 74.65 | 74.66 | 28,718 | +0.06(+0.08%) |
Jun 25, 2019 | 75.08 | 75.08 | 74.54 | 74.60 | 43,158 | -0.49(-0.66%) |
Jun 24, 2019 | 75.44 | 75.53 | 75.09 | 75.10 | 37,626 | -0.23(-0.31%) |
Jun 21, 2019 | 75.72 | 75.77 | 75.30 | 75.33 | 61,954 | -0.47(-0.62%) |
Jun 20, 2019 | 75.47 | 75.89 | 75.08 | 75.80 | 249,324 | +1.12(+1.50%) |
Jun 19, 2019 | 74.64 | 75.01 | 74.24 | 74.69 | 486,319 | +0.15(+0.21%) |
Jun 18, 2019 | 73.97 | 74.69 | 73.97 | 74.53 | 133,511 | +1.12(+1.52%) |
Jun 17, 2019 | 73.80 | 73.80 | 73.41 | 73.41 | 60,120 | -0.32(-0.44%) |
Jun 14, 2019 | 73.88 | 73.88 | 73.51 | 73.73 | 86,996 | -0.32(-0.43%) |
Jun 13, 2019 | 73.84 | 74.06 | 73.68 | 74.05 | 55,518 | +0.40(+0.54%) |
Jun 12, 2019 | 73.58 | 73.76 | 73.40 | 73.66 | 53,392 | +0.02(+0.03%) |
Jun 11, 2019 | 74.77 | 74.77 | 73.44 | 73.63 | 59,494 | -0.60(-0.80%) |
Jun 10, 2019 | 74.51 | 74.88 | 74.13 | 74.23 | 118,163 | +0.33(+0.45%) |
Jun 07, 2019 | 73.42 | 74.19 | 73.41 | 73.90 | 113,409 | +0.71(+0.97%) |
Jun 06, 2019 | 73.04 | 73.35 | 72.61 | 73.19 | 93,416 | +0.19(+0.26%) |
Jun 05, 2019 | 72.50 | 73.01 | 72.32 | 73.00 | 138,719 | +0.73(+1.01%) |
Jun 04, 2019 | 71.03 | 72.28 | 71.00 | 72.27 | 102,885 | +1.84(+2.61%) |