Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.64 | 70.94 | 69.49 | 69.53 | 1,756,900 | -1.15(-1.62%) |
Aug 29, 2019 | 69.94 | 70.95 | 69.80 | 70.68 | 2,107,673 | +1.77(+2.57%) |
Aug 28, 2019 | 67.09 | 68.95 | 67.09 | 68.91 | 1,344,104 | +1.40(+2.07%) |
Aug 27, 2019 | 68.23 | 68.23 | 67.23 | 67.51 | 1,235,208 | -0.11(-0.16%) |
Aug 26, 2019 | 67.28 | 67.71 | 66.85 | 67.62 | 1,260,078 | +1.14(+1.71%) |
Aug 23, 2019 | 68.07 | 68.51 | 66.14 | 66.48 | 1,738,632 | -2.26(-3.28%) |
Aug 22, 2019 | 69.15 | 69.31 | 67.95 | 68.74 | 1,406,866 | +0.00(+0.00%) |
Aug 21, 2019 | 68.52 | 68.93 | 68.15 | 68.74 | 1,311,960 | +0.94(+1.39%) |
Aug 20, 2019 | 67.63 | 67.96 | 67.46 | 67.79 | 1,639,242 | -0.08(-0.11%) |
Aug 19, 2019 | 68.02 | 68.04 | 67.12 | 67.87 | 1,546,737 | +1.03(+1.54%) |
Aug 16, 2019 | 66.33 | 67.05 | 66.00 | 66.84 | 1,521,539 | +1.10(+1.68%) |
Aug 15, 2019 | 67.80 | 67.80 | 65.13 | 65.74 | 2,902,107 | -1.63(-2.42%) |
Aug 14, 2019 | 68.75 | 69.05 | 67.34 | 67.37 | 2,250,646 | -2.87(-4.08%) |
Aug 13, 2019 | 69.05 | 71.90 | 68.85 | 70.24 | 1,899,624 | +0.72(+1.04%) |
Aug 12, 2019 | 69.72 | 69.82 | 68.68 | 69.52 | 1,600,914 | -0.69(-0.98%) |
Aug 09, 2019 | 70.76 | 71.09 | 69.69 | 70.20 | 1,851,186 | -0.77(-1.09%) |
Aug 08, 2019 | 69.83 | 70.99 | 69.51 | 70.98 | 1,520,047 | +1.63(+2.35%) |
Aug 07, 2019 | 68.59 | 69.50 | 67.88 | 69.35 | 2,009,799 | +0.08(+0.11%) |
Aug 06, 2019 | 68.61 | 69.44 | 68.21 | 69.27 | 1,868,041 | +1.00(+1.47%) |
Aug 05, 2019 | 68.93 | 69.28 | 67.85 | 68.27 | 2,809,919 | -1.97(-2.80%) |
Aug 02, 2019 | 70.82 | 71.13 | 69.85 | 70.24 | 2,384,019 | -0.50(-0.71%) |
Aug 01, 2019 | 74.24 | 74.34 | 69.77 | 70.74 | 2,959,611 | -3.41(-4.60%) |
Jul 31, 2019 | 74.73 | 74.89 | 73.58 | 74.15 | 1,959,821 | -0.65(-0.87%) |
Jul 30, 2019 | 74.64 | 75.26 | 73.62 | 74.80 | 1,081,111 | -0.14(-0.19%) |
Jul 29, 2019 | 75.09 | 75.37 | 74.22 | 74.95 | 1,364,617 | -0.24(-0.32%) |
Jul 26, 2019 | 76.12 | 76.19 | 75.05 | 75.18 | 1,853,307 | -0.62(-0.82%) |
Jul 25, 2019 | 75.62 | 76.72 | 74.84 | 75.80 | 3,003,882 | +0.01(+0.01%) |
Jul 24, 2019 | 76.64 | 77.67 | 73.34 | 75.80 | 5,496,823 | +0.90(+1.20%) |
Jul 23, 2019 | 74.18 | 74.90 | 73.78 | 74.90 | 2,145,357 | +1.21(+1.65%) |
Jul 22, 2019 | 74.64 | 74.67 | 73.67 | 73.68 | 1,636,549 | -0.42(-0.57%) |
Jul 19, 2019 | 74.68 | 75.16 | 74.06 | 74.11 | 2,844,252 | +0.15(+0.21%) |
Jul 18, 2019 | 73.46 | 74.06 | 73.13 | 73.95 | 2,060,858 | +0.61(+0.83%) |
Jul 17, 2019 | 74.63 | 74.73 | 73.27 | 73.34 | 1,699,282 | -1.59(-2.12%) |
Jul 16, 2019 | 75.07 | 75.25 | 74.77 | 74.93 | 1,688,911 | -0.11(-0.15%) |
Jul 15, 2019 | 75.57 | 75.60 | 74.49 | 75.04 | 1,386,561 | -0.37(-0.50%) |
Jul 12, 2019 | 75.15 | 75.65 | 74.89 | 75.41 | 1,801,096 | +0.86(+1.15%) |
Jul 11, 2019 | 73.73 | 74.62 | 73.47 | 74.56 | 1,364,063 | +0.87(+1.19%) |
Jul 10, 2019 | 73.70 | 74.00 | 73.33 | 73.68 | 1,279,372 | +0.07(+0.09%) |
Jul 09, 2019 | 74.61 | 74.79 | 73.46 | 73.61 | 1,414,326 | -1.36(-1.81%) |
Jul 08, 2019 | 74.18 | 75.09 | 73.15 | 74.97 | 1,382,646 | +0.47(+0.63%) |
Jul 05, 2019 | 74.31 | 74.56 | 73.72 | 74.51 | 1,133,552 | -0.11(-0.15%) |
Jul 03, 2019 | 73.89 | 74.83 | 73.74 | 74.62 | 1,149,463 | +1.04(+1.41%) |
Jul 02, 2019 | 74.79 | 74.98 | 73.31 | 73.58 | 1,572,229 | -1.37(-1.82%) |
Jul 01, 2019 | 74.98 | 75.61 | 74.40 | 74.95 | 1,517,168 | +0.83(+1.12%) |
Jun 28, 2019 | 73.63 | 74.80 | 73.57 | 74.11 | 6,963,487 | +0.55(+0.75%) |
Jun 27, 2019 | 73.28 | 73.66 | 72.81 | 73.56 | 1,466,669 | +0.85(+1.17%) |
Jun 26, 2019 | 72.68 | 73.22 | 72.48 | 72.72 | 1,602,825 | +0.25(+0.34%) |
Jun 25, 2019 | 74.47 | 74.76 | 72.40 | 72.47 | 1,871,824 | -2.07(-2.78%) |
Jun 24, 2019 | 74.87 | 75.35 | 74.41 | 74.54 | 1,643,233 | -0.44(-0.59%) |
Jun 21, 2019 | 75.59 | 75.75 | 74.67 | 74.98 | 3,399,361 | -0.20(-0.27%) |
Jun 20, 2019 | 75.52 | 75.68 | 74.80 | 75.18 | 2,018,833 | +0.22(+0.29%) |
Jun 19, 2019 | 75.01 | 75.51 | 74.59 | 74.96 | 1,347,396 | +0.04(+0.06%) |
Jun 18, 2019 | 74.49 | 75.21 | 74.24 | 74.92 | 2,154,143 | +0.95(+1.28%) |
Jun 17, 2019 | 73.96 | 74.62 | 73.89 | 73.97 | 1,554,180 | -0.07(-0.09%) |
Jun 14, 2019 | 73.72 | 74.26 | 73.25 | 74.04 | 1,438,803 | +0.36(+0.50%) |
Jun 13, 2019 | 72.53 | 73.80 | 72.53 | 73.67 | 1,671,420 | +1.75(+2.43%) |
Jun 12, 2019 | 72.68 | 73.02 | 71.83 | 71.93 | 1,404,878 | -0.60(-0.83%) |
Jun 11, 2019 | 73.05 | 73.59 | 72.41 | 72.53 | 1,082,476 | -0.18(-0.25%) |
Jun 10, 2019 | 72.36 | 73.39 | 72.32 | 72.71 | 1,508,484 | +0.83(+1.16%) |
Jun 07, 2019 | 71.72 | 72.05 | 71.30 | 71.88 | 1,528,964 | +0.64(+0.91%) |
Jun 06, 2019 | 72.16 | 72.20 | 70.81 | 71.23 | 2,508,971 | -1.08(-1.49%) |
Jun 05, 2019 | 72.23 | 72.69 | 71.33 | 72.31 | 1,450,771 | +0.54(+0.75%) |
Jun 04, 2019 | 70.49 | 71.84 | 70.35 | 71.77 | 2,204,392 | +1.80(+2.58%) |