Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 73.79 | 73.84 | 73.76 | 73.83 | 1,168,262 | +0.04(+0.05%) |
Aug 29, 2019 | 73.83 | 73.83 | 73.75 | 73.80 | 1,542,683 | -0.04(-0.05%) |
Aug 28, 2019 | 73.84 | 73.86 | 73.81 | 73.83 | 1,178,822 | +0.01(+0.01%) |
Aug 27, 2019 | 73.75 | 73.82 | 73.74 | 73.82 | 1,057,572 | +0.09(+0.12%) |
Aug 26, 2019 | 73.78 | 73.81 | 73.72 | 73.73 | 1,049,693 | -0.03(-0.04%) |
Aug 23, 2019 | 73.66 | 73.80 | 73.61 | 73.76 | 1,997,631 | +0.14(+0.19%) |
Aug 22, 2019 | 73.64 | 73.70 | 73.61 | 73.62 | 1,462,899 | -0.05(-0.06%) |
Aug 21, 2019 | 73.67 | 73.73 | 73.66 | 73.67 | 1,081,680 | -0.06(-0.09%) |
Aug 20, 2019 | 73.72 | 73.75 | 73.71 | 73.73 | 880,125 | +0.10(+0.14%) |
Aug 19, 2019 | 73.65 | 73.68 | 73.63 | 73.63 | 3,818,413 | -0.07(-0.10%) |
Aug 16, 2019 | 73.68 | 73.72 | 73.63 | 73.71 | 1,214,759 | +0.01(+0.01%) |
Aug 15, 2019 | 73.61 | 73.71 | 73.57 | 73.70 | 1,973,500 | +0.17(+0.24%) |
Aug 14, 2019 | 73.53 | 73.55 | 73.50 | 73.52 | 2,470,036 | +0.07(+0.10%) |
Aug 13, 2019 | 73.53 | 73.54 | 73.42 | 73.45 | 1,120,808 | -0.11(-0.15%) |
Aug 12, 2019 | 73.56 | 73.58 | 73.52 | 73.56 | 909,014 | +0.11(+0.15%) |
Aug 09, 2019 | 73.52 | 73.53 | 73.44 | 73.45 | 1,118,357 | -0.05(-0.07%) |
Aug 08, 2019 | 73.46 | 73.52 | 73.42 | 73.51 | 1,051,692 | +0.00(+0.00%) |
Aug 07, 2019 | 73.64 | 73.68 | 73.51 | 73.51 | 2,673,455 | +0.01(+0.01%) |
Aug 06, 2019 | 73.49 | 73.52 | 73.44 | 73.50 | 1,685,514 | +0.03(+0.04%) |
Aug 05, 2019 | 73.46 | 73.50 | 73.44 | 73.47 | 2,404,539 | +0.19(+0.26%) |
Aug 02, 2019 | 73.26 | 73.31 | 73.24 | 73.28 | 1,976,526 | +0.02(+0.02%) |
Aug 01, 2019 | 73.04 | 73.29 | 73.01 | 73.26 | 2,218,986 | +0.26(+0.36%) |
Jul 31, 2019 | 73.04 | 73.09 | 72.87 | 73.00 | 2,391,725 | +0.00(+0.00%) |
Jul 30, 2019 | 73.00 | 73.02 | 72.98 | 73.00 | 1,182,001 | +0.01(+0.01%) |
Jul 29, 2019 | 72.99 | 73.02 | 72.99 | 72.99 | 868,026 | +0.03(+0.04%) |
Jul 26, 2019 | 72.99 | 72.99 | 72.95 | 72.96 | 1,025,374 | -0.03(-0.04%) |
Jul 25, 2019 | 73.04 | 73.04 | 72.94 | 72.99 | 2,707,801 | -0.05(-0.06%) |
Jul 24, 2019 | 73.05 | 73.08 | 73.04 | 73.04 | 5,250,679 | +0.01(+0.01%) |
Jul 23, 2019 | 73.01 | 73.03 | 73.00 | 73.03 | 2,648,797 | +0.00(+0.00%) |
Jul 22, 2019 | 73.02 | 73.05 | 73.01 | 73.03 | 1,970,991 | +0.05(+0.06%) |
Jul 19, 2019 | 73.02 | 73.04 | 72.98 | 72.98 | 1,203,906 | -0.10(-0.14%) |
Jul 18, 2019 | 72.95 | 73.08 | 72.94 | 73.08 | 1,684,153 | +0.12(+0.16%) |
Jul 17, 2019 | 72.88 | 72.96 | 72.88 | 72.96 | 1,035,657 | +0.12(+0.16%) |
Jul 16, 2019 | 72.86 | 72.87 | 72.83 | 72.85 | 1,054,029 | -0.04(-0.05%) |
Jul 15, 2019 | 72.89 | 72.91 | 72.87 | 72.88 | 787,794 | -0.03(-0.04%) |
Jul 12, 2019 | 72.85 | 72.91 | 72.85 | 72.91 | 759,283 | +0.06(+0.09%) |
Jul 11, 2019 | 72.88 | 72.91 | 72.84 | 72.85 | 1,112,597 | -0.07(-0.10%) |
Jul 10, 2019 | 72.86 | 72.92 | 72.85 | 72.92 | 845,439 | +0.12(+0.16%) |
Jul 09, 2019 | 72.85 | 72.85 | 72.79 | 72.80 | 646,863 | -0.03(-0.04%) |
Jul 08, 2019 | 72.89 | 72.90 | 72.82 | 72.83 | 788,490 | -0.05(-0.06%) |
Jul 05, 2019 | 72.92 | 72.92 | 72.82 | 72.87 | 1,163,045 | -0.19(-0.26%) |
Jul 03, 2019 | 73.05 | 73.08 | 73.05 | 73.06 | 681,857 | +0.02(+0.02%) |
Jul 02, 2019 | 72.99 | 73.06 | 72.99 | 73.05 | 1,243,659 | +0.08(+0.11%) |
Jul 01, 2019 | 72.99 | 73.03 | 72.93 | 72.96 | 1,540,049 | -0.02(-0.02%) |
Jun 28, 2019 | 73.00 | 73.03 | 72.97 | 72.98 | 1,259,280 | -0.03(-0.04%) |
Jun 27, 2019 | 72.95 | 73.01 | 72.93 | 73.01 | 782,598 | +0.07(+0.10%) |
Jun 26, 2019 | 72.97 | 72.99 | 72.91 | 72.93 | 1,125,236 | -0.10(-0.14%) |
Jun 25, 2019 | 73.02 | 73.08 | 72.97 | 73.03 | 1,784,105 | +0.05(+0.06%) |
Jun 24, 2019 | 72.97 | 73.02 | 72.96 | 72.99 | 971,339 | +0.05(+0.06%) |
Jun 21, 2019 | 72.92 | 72.94 | 72.89 | 72.94 | 1,962,301 | -0.06(-0.09%) |
Jun 20, 2019 | 73.03 | 73.08 | 73.00 | 73.01 | 1,917,712 | +0.05(+0.07%) |
Jun 19, 2019 | 72.72 | 72.96 | 72.71 | 72.95 | 1,940,409 | +0.18(+0.25%) |
Jun 18, 2019 | 72.83 | 72.84 | 72.75 | 72.77 | 1,881,746 | +0.04(+0.05%) |
Jun 17, 2019 | 72.72 | 72.74 | 72.69 | 72.73 | 1,844,740 | -0.02(-0.02%) |
Jun 14, 2019 | 72.71 | 72.77 | 72.71 | 72.75 | 967,743 | +0.02(+0.02%) |
Jun 13, 2019 | 72.70 | 72.77 | 72.69 | 72.73 | 724,652 | +0.06(+0.09%) |
Jun 12, 2019 | 72.62 | 72.69 | 72.62 | 72.67 | 1,238,369 | +0.07(+0.10%) |
Jun 11, 2019 | 72.58 | 72.61 | 72.56 | 72.60 | 1,197,224 | -0.02(-0.03%) |
Jun 10, 2019 | 72.65 | 72.65 | 72.60 | 72.62 | 2,061,775 | -0.09(-0.12%) |
Jun 07, 2019 | 72.76 | 72.78 | 72.67 | 72.71 | 2,142,718 | +0.10(+0.14%) |
Jun 06, 2019 | 72.67 | 72.69 | 72.60 | 72.61 | 1,784,243 | -0.08(-0.11%) |
Jun 05, 2019 | 72.73 | 72.77 | 72.66 | 72.69 | 2,059,707 | +0.07(+0.10%) |
Jun 04, 2019 | 72.53 | 72.63 | 72.53 | 72.62 | 2,525,099 | -0.05(-0.07%) |