Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.33 | 78.61 | 77.50 | 77.73 | 90,756 | -0.16(-0.21%) |
Aug 29, 2019 | 76.28 | 77.99 | 76.28 | 77.89 | 153,856 | +2.38(+3.16%) |
Aug 28, 2019 | 74.32 | 75.65 | 73.69 | 75.51 | 118,932 | +0.81(+1.09%) |
Aug 27, 2019 | 75.66 | 76.00 | 74.32 | 74.69 | 113,627 | -0.36(-0.48%) |
Aug 26, 2019 | 75.42 | 75.63 | 74.08 | 75.05 | 135,208 | +0.61(+0.83%) |
Aug 23, 2019 | 76.76 | 77.82 | 74.17 | 74.44 | 226,891 | -3.00(-3.87%) |
Aug 22, 2019 | 77.13 | 78.21 | 77.12 | 77.44 | 207,079 | +0.23(+0.29%) |
Aug 21, 2019 | 77.85 | 77.95 | 76.96 | 77.21 | 124,333 | +0.18(+0.23%) |
Aug 20, 2019 | 77.42 | 77.66 | 76.61 | 77.03 | 227,174 | -0.72(-0.92%) |
Aug 19, 2019 | 78.64 | 78.77 | 77.51 | 77.75 | 226,004 | -0.33(-0.42%) |
Aug 16, 2019 | 77.92 | 78.36 | 77.46 | 78.08 | 151,155 | +0.73(+0.94%) |
Aug 15, 2019 | 77.04 | 78.48 | 76.60 | 77.35 | 180,692 | +0.49(+0.64%) |
Aug 14, 2019 | 76.91 | 77.20 | 75.73 | 76.86 | 164,945 | -1.43(-1.82%) |
Aug 13, 2019 | 77.57 | 79.29 | 77.57 | 78.29 | 113,104 | +0.71(+0.91%) |
Aug 12, 2019 | 78.23 | 78.60 | 77.47 | 77.58 | 104,934 | -1.17(-1.49%) |
Aug 09, 2019 | 79.19 | 79.42 | 77.97 | 78.75 | 192,831 | -0.67(-0.85%) |
Aug 08, 2019 | 78.55 | 79.69 | 78.21 | 79.42 | 142,628 | +1.50(+1.93%) |
Aug 07, 2019 | 77.09 | 78.51 | 76.69 | 77.92 | 191,327 | -0.38(-0.48%) |
Aug 06, 2019 | 77.50 | 78.48 | 76.81 | 78.30 | 141,801 | +1.28(+1.66%) |
Aug 05, 2019 | 77.82 | 78.61 | 75.85 | 77.02 | 343,872 | -2.61(-3.28%) |
Aug 02, 2019 | 79.74 | 79.88 | 78.62 | 79.63 | 176,330 | -0.66(-0.82%) |
Aug 01, 2019 | 81.46 | 81.91 | 79.89 | 80.29 | 309,064 | -1.00(-1.23%) |
Jul 31, 2019 | 77.38 | 82.22 | 75.99 | 81.29 | 554,749 | +6.61(+8.85%) |
Jul 30, 2019 | 73.83 | 74.99 | 73.52 | 74.69 | 191,982 | +0.20(+0.27%) |
Jul 29, 2019 | 74.73 | 75.12 | 74.15 | 74.49 | 216,007 | -0.24(-0.32%) |
Jul 26, 2019 | 74.97 | 75.26 | 74.44 | 74.72 | 140,683 | -0.07(-0.09%) |
Jul 25, 2019 | 75.62 | 75.62 | 74.46 | 74.79 | 217,243 | -1.04(-1.37%) |
Jul 24, 2019 | 74.39 | 75.89 | 73.91 | 75.83 | 233,033 | +1.12(+1.51%) |
Jul 23, 2019 | 74.45 | 74.88 | 73.72 | 74.70 | 267,515 | +0.58(+0.78%) |
Jul 22, 2019 | 74.75 | 75.46 | 73.99 | 74.13 | 151,952 | -0.45(-0.61%) |
Jul 19, 2019 | 74.32 | 75.09 | 74.04 | 74.58 | 236,728 | +0.39(+0.52%) |
Jul 18, 2019 | 74.32 | 75.10 | 73.73 | 74.19 | 160,656 | -0.21(-0.28%) |
Jul 17, 2019 | 75.18 | 75.52 | 74.19 | 74.40 | 136,185 | -1.04(-1.38%) |
Jul 16, 2019 | 75.50 | 76.20 | 75.19 | 75.44 | 194,888 | -0.29(-0.39%) |
Jul 15, 2019 | 76.69 | 77.41 | 75.52 | 75.73 | 107,979 | -0.94(-1.22%) |
Jul 12, 2019 | 75.95 | 76.99 | 75.68 | 76.67 | 163,319 | +0.58(+0.76%) |
Jul 11, 2019 | 76.84 | 76.87 | 75.89 | 76.09 | 157,773 | -0.63(-0.83%) |
Jul 10, 2019 | 78.00 | 78.16 | 76.46 | 76.73 | 122,638 | -0.94(-1.21%) |
Jul 09, 2019 | 77.00 | 77.72 | 76.51 | 77.66 | 253,711 | +0.24(+0.31%) |
Jul 08, 2019 | 77.68 | 77.90 | 77.06 | 77.43 | 180,892 | -0.41(-0.52%) |
Jul 05, 2019 | 78.42 | 78.42 | 76.79 | 77.83 | 271,000 | -1.05(-1.33%) |
Jul 03, 2019 | 78.88 | 79.19 | 78.27 | 78.88 | 97,103 | +0.18(+0.23%) |
Jul 02, 2019 | 79.13 | 79.38 | 77.82 | 78.70 | 153,118 | -0.31(-0.39%) |
Jul 01, 2019 | 79.35 | 79.58 | 78.16 | 79.02 | 464,381 | +0.63(+0.81%) |
Jun 28, 2019 | 76.10 | 78.87 | 76.10 | 78.38 | 453,254 | +2.11(+2.76%) |
Jun 27, 2019 | 76.54 | 76.54 | 75.41 | 76.27 | 269,202 | -0.23(-0.30%) |
Jun 26, 2019 | 76.25 | 76.79 | 75.76 | 76.50 | 274,785 | +0.50(+0.66%) |
Jun 25, 2019 | 75.91 | 76.65 | 75.41 | 76.00 | 362,551 | +0.21(+0.27%) |
Jun 24, 2019 | 76.87 | 76.92 | 75.32 | 75.79 | 181,099 | -0.82(-1.07%) |
Jun 21, 2019 | 75.73 | 77.12 | 74.73 | 76.61 | 733,774 | +0.38(+0.50%) |
Jun 20, 2019 | 76.43 | 76.66 | 75.15 | 76.24 | 207,013 | +0.92(+1.22%) |
Jun 19, 2019 | 74.32 | 75.36 | 74.02 | 75.32 | 201,564 | +1.11(+1.49%) |
Jun 18, 2019 | 72.31 | 74.36 | 72.31 | 74.21 | 188,511 | +2.37(+3.30%) |
Jun 17, 2019 | 70.47 | 72.39 | 70.08 | 71.84 | 254,243 | +1.71(+2.44%) |
Jun 14, 2019 | 72.44 | 72.44 | 70.03 | 70.13 | 121,431 | -2.63(-3.61%) |
Jun 13, 2019 | 71.93 | 72.98 | 71.57 | 72.76 | 161,797 | +1.37(+1.92%) |
Jun 12, 2019 | 70.70 | 71.47 | 70.59 | 71.39 | 189,598 | +0.52(+0.73%) |
Jun 11, 2019 | 70.98 | 71.57 | 69.98 | 70.87 | 456,471 | +0.55(+0.78%) |
Jun 10, 2019 | 70.09 | 70.97 | 70.05 | 70.32 | 193,925 | +0.73(+1.05%) |
Jun 07, 2019 | 68.42 | 69.73 | 68.08 | 69.59 | 167,021 | +1.85(+2.74%) |
Jun 06, 2019 | 67.42 | 67.74 | 66.59 | 67.74 | 220,180 | +0.50(+0.75%) |
Jun 05, 2019 | 67.14 | 68.18 | 66.70 | 67.24 | 112,749 | +0.14(+0.21%) |
Jun 04, 2019 | 66.15 | 67.15 | 65.27 | 67.09 | 170,514 | +1.75(+2.68%) |