Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 72.08 | 72.08 | 72.08 | 0 | +0.38(+0.53%) | |
Aug 29, 2019 | 71.71 | 72.38 | 71.21 | 71.70 | 68,795 | +0.49(+0.69%) |
Aug 28, 2019 | 69.71 | 71.73 | 69.71 | 71.21 | 197,168 | +1.33(+1.90%) |
Aug 27, 2019 | 69.80 | 70.06 | 69.39 | 69.88 | 239,305 | +0.22(+0.32%) |
Aug 26, 2019 | 70.14 | 70.14 | 69.52 | 69.66 | 129,002 | -0.07(-0.10%) |
Aug 23, 2019 | 70.47 | 70.91 | 69.66 | 69.73 | 191,431 | -0.89(-1.26%) |
Aug 22, 2019 | 71.78 | 71.78 | 70.45 | 70.62 | 148,744 | -1.04(-1.45%) |
Aug 21, 2019 | 71.35 | 72.36 | 70.85 | 71.66 | 108,350 | +0.31(+0.43%) |
Aug 20, 2019 | 71.66 | 71.66 | 70.93 | 71.35 | 150,778 | -0.42(-0.59%) |
Aug 19, 2019 | 71.00 | 71.85 | 70.54 | 71.77 | 93,318 | +1.15(+1.63%) |
Aug 16, 2019 | 70.27 | 70.80 | 69.65 | 70.62 | 172,815 | +0.62(+0.89%) |
Aug 15, 2019 | 70.59 | 70.59 | 69.19 | 70.00 | 152,904 | -0.79(-1.12%) |
Aug 14, 2019 | 71.31 | 71.34 | 69.73 | 70.79 | 188,391 | -1.63(-2.25%) |
Aug 13, 2019 | 72.00 | 72.82 | 71.50 | 72.42 | 97,991 | +0.13(+0.18%) |
Aug 12, 2019 | 73.75 | 73.81 | 71.36 | 72.29 | 149,154 | -1.76(-2.38%) |
Aug 09, 2019 | 73.67 | 74.73 | 73.50 | 74.05 | 216,135 | +0.49(+0.67%) |
Aug 08, 2019 | 71.61 | 73.59 | 71.61 | 73.56 | 140,502 | +1.62(+2.25%) |
Aug 07, 2019 | 71.19 | 72.01 | 70.94 | 71.94 | 112,645 | +0.18(+0.25%) |
Aug 06, 2019 | 71.44 | 72.90 | 71.25 | 71.76 | 157,856 | -1.19(-1.63%) |
Aug 02, 2019 | 72.95 | 72.95 | 72.95 | 0 | -1.65(-2.21%) | |
Aug 01, 2019 | 74.35 | 75.54 | 74.00 | 74.60 | 189,514 | +0.16(+0.21%) |
Jul 31, 2019 | 74.69 | 74.96 | 74.25 | 74.44 | 201,086 | -0.32(-0.43%) |
Jul 30, 2019 | 74.61 | 75.13 | 74.59 | 74.76 | 81,091 | -0.04(-0.05%) |
Jul 29, 2019 | 75.06 | 75.10 | 74.44 | 74.80 | 87,285 | -0.10(-0.13%) |
Jul 26, 2019 | 74.42 | 75.66 | 74.34 | 74.90 | 164,242 | +0.75(+1.01%) |
Jul 25, 2019 | 74.49 | 74.59 | 73.87 | 74.15 | 242,865 | -0.29(-0.39%) |
Jul 24, 2019 | 73.70 | 74.44 | 73.64 | 74.44 | 188,670 | +0.15(+0.20%) |
Jul 23, 2019 | 74.24 | 74.29 | 73.76 | 74.29 | 79,689 | -0.01(-0.01%) |
Jul 22, 2019 | 74.43 | 74.55 | 74.21 | 74.30 | 85,818 | -0.12(-0.16%) |
Jul 19, 2019 | 74.65 | 74.65 | 74.32 | 74.42 | 54,766 | -0.01(-0.01%) |
Jul 18, 2019 | 74.17 | 74.72 | 74.07 | 74.43 | 107,832 | +0.01(+0.01%) |
Jul 17, 2019 | 74.50 | 74.76 | 74.29 | 74.42 | 115,659 | -0.16(-0.21%) |
Jul 16, 2019 | 73.99 | 74.89 | 73.89 | 74.58 | 124,242 | +0.44(+0.59%) |
Jul 15, 2019 | 73.61 | 74.37 | 73.31 | 74.14 | 97,969 | +0.57(+0.77%) |
Jul 12, 2019 | 72.53 | 73.64 | 72.33 | 73.57 | 112,889 | +1.15(+1.59%) |
Jul 11, 2019 | 72.59 | 72.76 | 71.82 | 72.42 | 121,547 | -0.37(-0.51%) |
Jul 10, 2019 | 72.97 | 73.22 | 72.35 | 72.79 | 168,330 | -0.11(-0.15%) |
Jul 09, 2019 | 72.87 | 73.40 | 72.57 | 72.90 | 160,418 | -0.18(-0.25%) |
Jul 08, 2019 | 73.00 | 73.36 | 72.69 | 73.08 | 201,347 | -0.20(-0.27%) |
Jul 05, 2019 | 73.05 | 73.32 | 72.78 | 73.28 | 47,261 | -0.04(-0.05%) |
Jul 04, 2019 | 72.71 | 73.37 | 72.71 | 73.32 | 29,438 | +0.43(+0.59%) |
Jul 03, 2019 | 73.39 | 73.39 | 72.78 | 72.89 | 102,040 | -0.54(-0.74%) |
Jul 02, 2019 | 72.37 | 73.44 | 72.21 | 73.43 | 214,169 | +1.34(+1.86%) |
Jun 28, 2019 | 72.09 | 72.09 | 72.09 | 0 | +0.92(+1.29%) | |
Jun 27, 2019 | 70.50 | 71.28 | 70.50 | 71.17 | 122,038 | +0.66(+0.94%) |
Jun 26, 2019 | 70.10 | 70.51 | 69.69 | 70.51 | 141,116 | +0.35(+0.50%) |
Jun 25, 2019 | 70.67 | 71.12 | 70.16 | 70.16 | 153,295 | -0.55(-0.78%) |
Jun 24, 2019 | 71.80 | 72.00 | 70.66 | 70.71 | 338,656 | -1.16(-1.61%) |
Jun 21, 2019 | 71.39 | 71.90 | 71.32 | 71.87 | 275,670 | +0.46(+0.64%) |
Jun 20, 2019 | 71.61 | 71.75 | 71.10 | 71.41 | 85,375 | +0.11(+0.15%) |
Jun 19, 2019 | 71.11 | 71.45 | 70.97 | 71.30 | 86,323 | +0.22(+0.31%) |
Jun 18, 2019 | 71.00 | 71.30 | 70.44 | 71.08 | 171,754 | +0.08(+0.11%) |
Jun 17, 2019 | 70.40 | 71.41 | 70.08 | 71.00 | 173,579 | +0.65(+0.92%) |
Jun 14, 2019 | 69.86 | 70.68 | 69.41 | 70.35 | 195,075 | +0.58(+0.83%) |
Jun 13, 2019 | 69.65 | 69.80 | 69.18 | 69.77 | 223,028 | +0.26(+0.37%) |
Jun 12, 2019 | 70.35 | 70.65 | 69.05 | 69.51 | 170,076 | -0.95(-1.35%) |
Jun 11, 2019 | 71.06 | 71.09 | 70.14 | 70.46 | 166,949 | -0.28(-0.40%) |
Jun 10, 2019 | 71.53 | 71.60 | 70.51 | 70.74 | 107,021 | -0.46(-0.65%) |
Jun 07, 2019 | 71.71 | 71.71 | 70.61 | 71.20 | 138,040 | -0.50(-0.70%) |
Jun 06, 2019 | 71.97 | 71.97 | 70.76 | 71.70 | 144,346 | +0.21(+0.29%) |
Jun 05, 2019 | 70.95 | 71.89 | 70.68 | 71.49 | 116,044 | +0.54(+0.76%) |
Jun 04, 2019 | 70.93 | 71.25 | 70.11 | 70.95 | 170,331 | +0.40(+0.57%) |