Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.32 | 409,308 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.88 | 75.64 | 76.53 | 357,125 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.60 | 74.40 | 75.12 | 255,190 | +0.51(+0.68%) |
Aug 27, 2019 | 75.21 | 75.44 | 74.38 | 74.62 | 295,862 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.77 | 73.67 | 74.62 | 269,136 | +1.04(+1.42%) |
Aug 23, 2019 | 75.28 | 75.59 | 73.31 | 73.57 | 293,088 | -1.80(-2.38%) |
Aug 22, 2019 | 75.83 | 75.93 | 74.94 | 75.37 | 157,906 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.71 | 74.75 | 75.53 | 170,023 | +0.19(+0.25%) |
Aug 20, 2019 | 76.46 | 76.46 | 75.29 | 75.35 | 146,723 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.68 | 75.92 | 76.27 | 175,963 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.46 | 75.08 | 76.30 | 255,921 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.10 | 75.06 | 220,921 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.18 | 236,168 | -0.89(-1.19%) |
Aug 13, 2019 | 74.66 | 75.19 | 74.52 | 75.07 | 217,673 | +0.62(+0.84%) |
Aug 12, 2019 | 74.97 | 75.49 | 74.24 | 74.45 | 201,866 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.88 | 75.01 | 211,196 | -1.18(-1.55%) |
Aug 08, 2019 | 74.76 | 76.65 | 73.97 | 76.19 | 411,485 | +1.46(+1.95%) |
Aug 07, 2019 | 72.30 | 75.78 | 72.14 | 74.73 | 338,934 | +0.33(+0.44%) |
Aug 06, 2019 | 73.54 | 74.54 | 72.65 | 74.40 | 258,170 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,485 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.97 | 75.06 | 239,451 | -0.65(-0.86%) |
Aug 01, 2019 | 74.92 | 76.06 | 74.57 | 75.71 | 259,768 | +0.82(+1.09%) |
Jul 31, 2019 | 75.12 | 76.35 | 74.85 | 74.89 | 247,681 | -0.22(-0.29%) |
Jul 30, 2019 | 75.09 | 75.80 | 74.65 | 75.11 | 227,689 | -0.34(-0.45%) |
Jul 29, 2019 | 75.47 | 75.76 | 74.88 | 75.45 | 219,823 | +0.12(+0.16%) |
Jul 26, 2019 | 74.48 | 75.66 | 74.48 | 75.33 | 163,472 | +0.82(+1.10%) |
Jul 25, 2019 | 75.04 | 75.60 | 74.40 | 74.51 | 149,379 | -0.67(-0.89%) |
Jul 24, 2019 | 75.08 | 75.31 | 74.27 | 75.18 | 202,371 | +0.19(+0.26%) |
Jul 23, 2019 | 74.59 | 75.16 | 74.26 | 74.99 | 180,930 | +0.40(+0.54%) |
Jul 22, 2019 | 75.23 | 75.58 | 74.28 | 74.58 | 195,191 | -0.49(-0.65%) |
Jul 19, 2019 | 75.35 | 76.07 | 75.05 | 75.07 | 164,778 | -0.67(-0.88%) |
Jul 18, 2019 | 75.81 | 76.78 | 75.11 | 75.74 | 357,887 | -0.26(-0.34%) |
Jul 17, 2019 | 75.78 | 76.27 | 75.54 | 76.00 | 251,541 | +0.70(+0.93%) |
Jul 16, 2019 | 75.20 | 75.36 | 74.85 | 75.30 | 201,882 | -0.22(-0.29%) |
Jul 15, 2019 | 76.62 | 76.62 | 75.45 | 75.52 | 149,702 | -0.76(-0.99%) |
Jul 12, 2019 | 76.52 | 76.67 | 75.89 | 76.27 | 205,379 | -0.25(-0.33%) |
Jul 11, 2019 | 76.53 | 76.95 | 75.86 | 76.53 | 156,865 | -0.18(-0.23%) |
Jul 10, 2019 | 76.87 | 77.06 | 76.40 | 76.70 | 111,677 | +0.09(+0.12%) |
Jul 09, 2019 | 76.00 | 76.64 | 75.55 | 76.61 | 162,408 | +0.31(+0.41%) |
Jul 08, 2019 | 77.25 | 77.44 | 76.16 | 76.30 | 153,457 | -0.81(-1.05%) |
Jul 05, 2019 | 76.15 | 77.12 | 75.48 | 77.11 | 177,718 | +0.50(+0.65%) |
Jul 03, 2019 | 76.37 | 76.91 | 75.90 | 76.61 | 85,475 | +0.50(+0.65%) |
Jul 02, 2019 | 75.31 | 76.29 | 75.28 | 76.11 | 232,336 | +0.80(+1.06%) |
Jul 01, 2019 | 75.38 | 75.98 | 74.40 | 75.31 | 221,857 | -0.18(-0.23%) |
Jun 28, 2019 | 74.63 | 75.80 | 74.63 | 75.49 | 880,401 | +0.78(+1.05%) |
Jun 27, 2019 | 75.19 | 75.19 | 73.81 | 74.71 | 333,879 | -0.27(-0.36%) |
Jun 26, 2019 | 76.36 | 77.24 | 74.88 | 74.98 | 311,367 | -1.51(-1.97%) |
Jun 25, 2019 | 76.22 | 77.15 | 76.22 | 76.48 | 189,039 | +0.28(+0.36%) |
Jun 24, 2019 | 77.07 | 77.07 | 75.82 | 76.21 | 286,398 | -0.65(-0.84%) |
Jun 21, 2019 | 76.12 | 77.19 | 75.98 | 76.86 | 435,095 | +0.46(+0.61%) |
Jun 20, 2019 | 76.35 | 76.57 | 75.80 | 76.39 | 183,966 | +0.58(+0.77%) |
Jun 19, 2019 | 74.14 | 75.83 | 74.04 | 75.81 | 243,823 | +1.49(+2.01%) |
Jun 18, 2019 | 74.96 | 74.96 | 72.54 | 74.32 | 426,054 | +0.36(+0.49%) |
Jun 17, 2019 | 74.09 | 74.42 | 73.47 | 73.96 | 183,961 | -0.17(-0.23%) |
Jun 14, 2019 | 74.09 | 74.95 | 73.66 | 74.13 | 225,798 | -0.08(-0.11%) |
Jun 13, 2019 | 74.40 | 74.72 | 74.02 | 74.21 | 202,847 | +0.52(+0.71%) |
Jun 12, 2019 | 72.63 | 73.71 | 72.58 | 73.69 | 236,610 | +1.10(+1.52%) |
Jun 11, 2019 | 73.55 | 73.55 | 72.41 | 72.58 | 246,980 | -1.02(-1.38%) |
Jun 10, 2019 | 73.45 | 73.97 | 72.87 | 73.60 | 306,841 | -0.01(-0.01%) |
Jun 07, 2019 | 74.06 | 74.50 | 73.61 | 73.61 | 335,730 | +0.01(+0.01%) |
Jun 06, 2019 | 73.44 | 74.08 | 73.44 | 73.60 | 356,309 | -0.05(-0.07%) |
Jun 05, 2019 | 72.79 | 74.38 | 72.44 | 73.65 | 264,795 | +0.84(+1.16%) |
Jun 04, 2019 | 72.82 | 72.92 | 71.98 | 72.81 | 309,441 | -0.07(-0.09%) |