Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.24 | 64.24 | 62.21 | 63.31 | 742,193 | -0.56(-0.88%) |
Aug 29, 2019 | 63.29 | 64.23 | 62.70 | 63.88 | 745,031 | +1.35(+2.16%) |
Aug 28, 2019 | 60.65 | 63.15 | 60.43 | 62.53 | 922,004 | +1.63(+2.67%) |
Aug 27, 2019 | 62.01 | 62.07 | 59.94 | 60.90 | 614,609 | -0.77(-1.25%) |
Aug 26, 2019 | 61.03 | 62.20 | 60.63 | 61.67 | 853,363 | +1.15(+1.90%) |
Aug 23, 2019 | 66.20 | 66.22 | 60.13 | 60.52 | 1,320,695 | -7.62(-11.18%) |
Aug 22, 2019 | 68.17 | 68.53 | 67.48 | 68.14 | 137,380 | +0.32(+0.47%) |
Aug 21, 2019 | 68.08 | 68.31 | 67.61 | 67.82 | 202,807 | +0.28(+0.42%) |
Aug 20, 2019 | 68.39 | 68.39 | 67.46 | 67.54 | 227,183 | -0.90(-1.32%) |
Aug 19, 2019 | 69.21 | 69.21 | 68.36 | 68.44 | 252,394 | +0.41(+0.60%) |
Aug 16, 2019 | 68.01 | 68.60 | 67.32 | 68.04 | 286,598 | +0.34(+0.51%) |
Aug 15, 2019 | 67.94 | 68.22 | 66.81 | 67.69 | 460,808 | +0.07(+0.11%) |
Aug 14, 2019 | 69.33 | 69.69 | 66.73 | 67.62 | 423,864 | -3.05(-4.31%) |
Aug 13, 2019 | 69.01 | 71.16 | 69.01 | 70.67 | 333,977 | +1.60(+2.31%) |
Aug 12, 2019 | 70.98 | 71.30 | 68.96 | 69.07 | 229,947 | -2.62(-3.66%) |
Aug 09, 2019 | 71.88 | 72.07 | 70.84 | 71.70 | 222,348 | -0.52(-0.72%) |
Aug 08, 2019 | 70.74 | 72.70 | 70.38 | 72.22 | 435,328 | +1.97(+2.81%) |
Aug 07, 2019 | 69.05 | 70.66 | 67.87 | 70.25 | 514,547 | +0.36(+0.52%) |
Aug 06, 2019 | 69.06 | 70.38 | 68.57 | 69.88 | 616,472 | +0.62(+0.90%) |
Aug 05, 2019 | 78.42 | 79.39 | 67.72 | 69.26 | 1,111,073 | -8.56(-11.00%) |
Aug 02, 2019 | 77.56 | 77.85 | 76.49 | 77.82 | 340,897 | +0.16(+0.21%) |
Aug 01, 2019 | 79.23 | 79.60 | 77.50 | 77.66 | 343,891 | -1.71(-2.16%) |
Jul 31, 2019 | 78.54 | 80.53 | 78.54 | 79.37 | 344,386 | +0.88(+1.13%) |
Jul 30, 2019 | 77.93 | 78.58 | 77.69 | 78.49 | 245,205 | +0.12(+0.15%) |
Jul 29, 2019 | 79.03 | 79.33 | 77.90 | 78.37 | 420,309 | -0.76(-0.96%) |
Jul 26, 2019 | 78.45 | 79.15 | 77.88 | 79.13 | 273,250 | +0.69(+0.89%) |
Jul 25, 2019 | 78.99 | 78.99 | 78.13 | 78.43 | 261,679 | +0.14(+0.17%) |
Jul 24, 2019 | 77.46 | 78.38 | 76.86 | 78.30 | 255,187 | +0.57(+0.73%) |
Jul 23, 2019 | 77.72 | 77.80 | 76.90 | 77.73 | 192,522 | +0.24(+0.31%) |
Jul 22, 2019 | 78.14 | 78.14 | 77.22 | 77.49 | 341,711 | -0.47(-0.60%) |
Jul 19, 2019 | 78.45 | 78.73 | 77.88 | 77.96 | 269,923 | -0.45(-0.57%) |
Jul 18, 2019 | 78.23 | 78.62 | 77.68 | 78.41 | 151,999 | +0.29(+0.37%) |
Jul 17, 2019 | 79.01 | 79.05 | 77.60 | 78.12 | 333,332 | -0.98(-1.24%) |
Jul 16, 2019 | 79.24 | 80.06 | 78.74 | 79.10 | 268,964 | -0.11(-0.14%) |
Jul 15, 2019 | 80.16 | 80.69 | 78.66 | 79.21 | 273,642 | -0.68(-0.85%) |
Jul 12, 2019 | 79.70 | 79.98 | 79.05 | 79.88 | 279,238 | +0.41(+0.52%) |
Jul 11, 2019 | 79.52 | 79.85 | 78.48 | 79.47 | 257,924 | -0.23(-0.28%) |
Jul 10, 2019 | 81.30 | 82.36 | 79.61 | 79.70 | 448,312 | -1.45(-1.79%) |
Jul 09, 2019 | 80.59 | 81.43 | 80.28 | 81.15 | 357,362 | +0.32(+0.39%) |
Jul 08, 2019 | 81.02 | 81.39 | 80.48 | 80.83 | 293,951 | -0.45(-0.55%) |
Jul 05, 2019 | 80.45 | 81.30 | 80.06 | 81.28 | 315,502 | +0.92(+1.14%) |
Jul 03, 2019 | 80.66 | 80.69 | 80.20 | 80.36 | 332,912 | +0.04(+0.04%) |
Jul 02, 2019 | 80.35 | 81.06 | 79.52 | 80.33 | 407,222 | +0.26(+0.33%) |
Jul 01, 2019 | 78.88 | 80.18 | 77.97 | 80.07 | 385,945 | +2.25(+2.90%) |
Jun 28, 2019 | 78.38 | 78.79 | 77.67 | 77.81 | 6,362,275 | -0.15(-0.20%) |
Jun 27, 2019 | 76.67 | 78.06 | 76.36 | 77.96 | 348,938 | +1.46(+1.91%) |
Jun 26, 2019 | 79.74 | 79.93 | 76.49 | 76.50 | 446,815 | -2.67(-3.37%) |
Jun 25, 2019 | 78.55 | 80.29 | 78.35 | 79.17 | 508,446 | +0.56(+0.71%) |
Jun 24, 2019 | 79.08 | 79.50 | 78.45 | 78.61 | 476,154 | -0.57(-0.72%) |
Jun 21, 2019 | 80.33 | 80.88 | 79.01 | 79.18 | 871,429 | -1.60(-1.98%) |
Jun 20, 2019 | 80.44 | 81.38 | 79.45 | 80.78 | 415,515 | +0.98(+1.23%) |
Jun 19, 2019 | 80.50 | 82.42 | 79.74 | 79.79 | 472,490 | -0.74(-0.92%) |
Jun 18, 2019 | 78.13 | 80.75 | 78.13 | 80.53 | 651,545 | +2.58(+3.31%) |
Jun 17, 2019 | 78.47 | 79.41 | 77.80 | 77.96 | 353,229 | -0.41(-0.52%) |
Jun 14, 2019 | 78.49 | 79.02 | 78.28 | 78.36 | 265,487 | -0.20(-0.25%) |
Jun 13, 2019 | 77.51 | 79.66 | 77.27 | 78.56 | 361,407 | +1.24(+1.60%) |
Jun 12, 2019 | 78.45 | 78.81 | 77.24 | 77.32 | 276,834 | -1.22(-1.55%) |
Jun 11, 2019 | 77.92 | 79.02 | 77.74 | 78.54 | 647,065 | +1.15(+1.49%) |
Jun 10, 2019 | 76.31 | 78.17 | 76.31 | 77.39 | 342,921 | +1.32(+1.73%) |
Jun 07, 2019 | 76.19 | 77.02 | 75.66 | 76.07 | 468,207 | +0.32(+0.43%) |
Jun 06, 2019 | 75.48 | 75.75 | 74.15 | 75.75 | 532,995 | +0.24(+0.32%) |
Jun 05, 2019 | 74.40 | 76.05 | 74.06 | 75.50 | 1,347,539 | -1.24(-1.61%) |
Jun 04, 2019 | 77.04 | 77.86 | 76.37 | 76.74 | 277,555 | +0.58(+0.76%) |