Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.14 | 70.60 | 69.79 | 70.25 | 185,243 | +0.22(+0.32%) |
Aug 29, 2019 | 69.95 | 70.08 | 69.44 | 70.03 | 151,451 | +0.66(+0.96%) |
Aug 28, 2019 | 69.87 | 70.01 | 69.29 | 69.37 | 200,890 | -0.43(-0.62%) |
Aug 27, 2019 | 70.53 | 70.75 | 69.72 | 69.80 | 224,337 | -0.51(-0.72%) |
Aug 26, 2019 | 69.18 | 70.38 | 69.06 | 70.31 | 309,199 | +1.45(+2.11%) |
Aug 23, 2019 | 70.25 | 70.57 | 68.72 | 68.86 | 243,818 | -1.34(-1.91%) |
Aug 22, 2019 | 70.29 | 70.57 | 69.73 | 70.20 | 150,383 | -0.09(-0.13%) |
Aug 21, 2019 | 70.01 | 70.40 | 69.74 | 70.29 | 162,306 | +0.28(+0.40%) |
Aug 20, 2019 | 70.39 | 70.39 | 69.81 | 70.01 | 118,480 | -0.16(-0.23%) |
Aug 19, 2019 | 69.84 | 70.51 | 69.41 | 70.18 | 128,254 | +0.44(+0.63%) |
Aug 16, 2019 | 69.21 | 69.90 | 69.13 | 69.74 | 149,610 | +0.57(+0.82%) |
Aug 15, 2019 | 68.55 | 69.38 | 68.24 | 69.17 | 190,222 | +0.68(+0.99%) |
Aug 14, 2019 | 69.22 | 69.26 | 68.29 | 68.49 | 213,104 | -0.61(-0.88%) |
Aug 13, 2019 | 68.73 | 69.26 | 68.55 | 69.10 | 184,986 | +0.21(+0.31%) |
Aug 12, 2019 | 69.59 | 69.87 | 68.71 | 68.89 | 99,283 | -0.76(-1.09%) |
Aug 09, 2019 | 70.28 | 70.54 | 69.54 | 69.64 | 241,584 | -0.76(-1.07%) |
Aug 08, 2019 | 69.47 | 70.66 | 68.95 | 70.40 | 297,408 | +1.06(+1.53%) |
Aug 07, 2019 | 69.21 | 69.82 | 68.14 | 69.34 | 248,783 | +0.09(+0.13%) |
Aug 06, 2019 | 68.88 | 69.38 | 68.17 | 69.25 | 222,522 | +0.08(+0.12%) |
Aug 05, 2019 | 69.06 | 69.87 | 68.62 | 69.17 | 557,035 | -0.09(-0.13%) |
Aug 02, 2019 | 69.95 | 70.53 | 69.19 | 69.26 | 231,017 | -1.17(-1.66%) |
Aug 01, 2019 | 70.16 | 71.92 | 69.99 | 70.43 | 351,316 | -0.33(-0.46%) |
Jul 31, 2019 | 70.91 | 72.09 | 70.66 | 70.76 | 346,354 | -0.12(-0.17%) |
Jul 30, 2019 | 70.71 | 71.18 | 70.34 | 70.88 | 226,925 | -0.11(-0.16%) |
Jul 29, 2019 | 70.75 | 71.04 | 70.36 | 71.00 | 203,656 | +0.53(+0.75%) |
Jul 26, 2019 | 69.73 | 70.50 | 69.51 | 70.47 | 202,139 | +0.87(+1.25%) |
Jul 25, 2019 | 69.71 | 70.20 | 69.33 | 69.60 | 241,144 | -0.25(-0.36%) |
Jul 24, 2019 | 69.69 | 69.97 | 68.92 | 69.85 | 305,485 | +0.22(+0.32%) |
Jul 23, 2019 | 69.77 | 69.90 | 69.23 | 69.63 | 192,300 | +0.00(+0.00%) |
Jul 22, 2019 | 70.25 | 70.25 | 69.29 | 69.63 | 166,746 | -0.29(-0.42%) |
Jul 19, 2019 | 70.87 | 71.22 | 69.90 | 69.92 | 164,292 | -1.19(-1.67%) |
Jul 18, 2019 | 70.45 | 71.26 | 70.12 | 71.11 | 189,673 | +0.69(+0.98%) |
Jul 17, 2019 | 70.68 | 71.05 | 70.38 | 70.42 | 191,527 | -0.16(-0.23%) |
Jul 16, 2019 | 70.47 | 70.95 | 69.99 | 70.58 | 322,052 | -0.12(-0.17%) |
Jul 15, 2019 | 70.80 | 71.03 | 70.26 | 70.70 | 187,647 | +0.02(+0.02%) |
Jul 12, 2019 | 70.64 | 71.12 | 70.16 | 70.69 | 260,508 | -0.11(-0.15%) |
Jul 11, 2019 | 70.26 | 70.81 | 69.98 | 70.79 | 357,771 | +0.46(+0.65%) |
Jul 10, 2019 | 70.32 | 70.89 | 70.21 | 70.34 | 236,839 | +0.17(+0.24%) |
Jul 09, 2019 | 70.21 | 70.69 | 69.86 | 70.17 | 293,139 | -0.07(-0.10%) |
Jul 08, 2019 | 70.12 | 70.75 | 69.64 | 70.24 | 268,138 | +0.20(+0.28%) |
Jul 05, 2019 | 69.61 | 70.05 | 68.72 | 70.04 | 210,741 | +0.04(+0.06%) |
Jul 03, 2019 | 68.94 | 70.14 | 68.94 | 70.00 | 227,084 | +1.16(+1.68%) |
Jul 02, 2019 | 67.72 | 68.86 | 67.67 | 68.85 | 208,507 | +1.31(+1.94%) |
Jul 01, 2019 | 67.94 | 68.06 | 67.04 | 67.54 | 368,912 | -0.18(-0.26%) |
Jun 28, 2019 | 66.89 | 67.85 | 66.76 | 67.72 | 955,648 | +0.89(+1.33%) |
Jun 27, 2019 | 67.01 | 67.28 | 66.32 | 66.83 | 805,624 | -0.02(-0.04%) |
Jun 26, 2019 | 68.50 | 68.50 | 66.84 | 66.85 | 273,118 | -1.73(-2.52%) |
Jun 25, 2019 | 68.74 | 68.97 | 68.40 | 68.58 | 324,406 | -0.06(-0.08%) |
Jun 24, 2019 | 69.26 | 69.30 | 68.59 | 68.64 | 217,992 | -0.46(-0.67%) |
Jun 21, 2019 | 69.28 | 69.33 | 68.67 | 69.10 | 411,652 | -0.72(-1.04%) |
Jun 20, 2019 | 69.82 | 70.06 | 69.27 | 69.82 | 266,789 | +0.41(+0.59%) |
Jun 19, 2019 | 68.61 | 69.63 | 68.49 | 69.42 | 156,450 | +0.74(+1.08%) |
Jun 18, 2019 | 69.16 | 69.22 | 68.11 | 68.68 | 122,230 | -0.20(-0.28%) |
Jun 17, 2019 | 69.22 | 69.25 | 68.45 | 68.87 | 190,104 | -0.24(-0.35%) |
Jun 14, 2019 | 68.88 | 69.28 | 68.18 | 69.12 | 175,351 | +0.16(+0.24%) |
Jun 13, 2019 | 69.09 | 69.17 | 68.41 | 68.95 | 155,651 | +0.04(+0.06%) |
Jun 12, 2019 | 68.72 | 69.11 | 68.68 | 68.91 | 203,247 | +0.43(+0.63%) |
Jun 11, 2019 | 69.00 | 69.00 | 68.27 | 68.48 | 239,236 | -0.45(-0.65%) |
Jun 10, 2019 | 69.06 | 69.17 | 68.40 | 68.93 | 183,127 | -0.24(-0.34%) |
Jun 07, 2019 | 69.82 | 70.41 | 69.16 | 69.16 | 172,648 | -0.22(-0.32%) |
Jun 06, 2019 | 69.34 | 69.53 | 68.63 | 69.38 | 294,273 | +0.30(+0.44%) |
Jun 05, 2019 | 67.45 | 69.20 | 67.45 | 69.08 | 245,084 | +1.73(+2.57%) |
Jun 04, 2019 | 67.35 | 67.81 | 65.67 | 67.35 | 229,050 | +0.10(+0.15%) |