Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.59 | 63.77 | 63.26 | 63.45 | 17,813 | -0.36(-0.56%) |
Aug 29, 2019 | 63.33 | 63.81 | 63.30 | 63.81 | 4,633 | +0.74(+1.17%) |
Aug 28, 2019 | 63.43 | 63.54 | 62.95 | 63.07 | 10,844 | -0.38(-0.59%) |
Aug 27, 2019 | 64.07 | 64.07 | 63.35 | 63.45 | 7,064 | -0.07(-0.11%) |
Aug 26, 2019 | 63.16 | 63.52 | 63.11 | 63.52 | 4,822 | +0.72(+1.15%) |
Aug 23, 2019 | 64.63 | 64.69 | 62.73 | 62.79 | 21,598 | -1.83(-2.84%) |
Aug 22, 2019 | 64.75 | 64.75 | 64.23 | 64.63 | 6,692 | +0.32(+0.49%) |
Aug 21, 2019 | 64.19 | 64.40 | 64.19 | 64.31 | 8,931 | +0.12(+0.18%) |
Aug 20, 2019 | 64.94 | 64.94 | 64.20 | 64.20 | 6,269 | -0.71(-1.10%) |
Aug 19, 2019 | 65.42 | 65.42 | 64.76 | 64.91 | 20,101 | +0.43(+0.66%) |
Aug 16, 2019 | 63.90 | 64.53 | 63.90 | 64.48 | 6,345 | +0.71(+1.11%) |
Aug 15, 2019 | 63.08 | 63.77 | 63.08 | 63.77 | 6,632 | +0.64(+1.01%) |
Aug 14, 2019 | 64.67 | 64.67 | 62.94 | 63.14 | 16,322 | -1.97(-3.02%) |
Aug 13, 2019 | 64.31 | 65.21 | 64.31 | 65.10 | 5,702 | +0.65(+1.00%) |
Aug 12, 2019 | 64.72 | 65.24 | 64.24 | 64.46 | 14,829 | -0.72(-1.11%) |
Aug 09, 2019 | 65.23 | 65.90 | 64.69 | 65.18 | 8,461 | -0.02(-0.02%) |
Aug 08, 2019 | 64.28 | 65.30 | 64.28 | 65.19 | 10,093 | +0.98(+1.52%) |
Aug 07, 2019 | 63.27 | 64.22 | 62.97 | 64.22 | 8,099 | +0.71(+1.12%) |
Aug 06, 2019 | 62.21 | 63.50 | 62.21 | 63.50 | 13,982 | +1.31(+2.11%) |
Aug 05, 2019 | 62.88 | 63.58 | 61.93 | 62.19 | 27,184 | -1.68(-2.63%) |
Aug 02, 2019 | 64.34 | 64.34 | 63.52 | 63.87 | 20,596 | +0.22(+0.35%) |
Aug 01, 2019 | 64.81 | 64.81 | 63.65 | 63.65 | 14,071 | -1.00(-1.54%) |
Jul 31, 2019 | 64.64 | 65.03 | 64.11 | 64.64 | 60,519 | +0.48(+0.74%) |
Jul 30, 2019 | 64.23 | 64.36 | 64.17 | 64.17 | 3,026 | +0.08(+0.13%) |
Jul 29, 2019 | 64.68 | 64.81 | 64.05 | 64.09 | 3,946 | -0.72(-1.11%) |
Jul 26, 2019 | 64.67 | 64.81 | 64.02 | 64.81 | 7,236 | +0.52(+0.82%) |
Jul 25, 2019 | 64.45 | 64.46 | 64.20 | 64.28 | 2,657 | +0.11(+0.16%) |
Jul 24, 2019 | 63.78 | 64.18 | 63.66 | 64.18 | 7,824 | +0.62(+0.98%) |
Jul 23, 2019 | 64.18 | 64.18 | 63.01 | 63.55 | 7,470 | +0.01(+0.01%) |
Jul 22, 2019 | 63.54 | 63.77 | 63.54 | 63.55 | 4,945 | -0.23(-0.35%) |
Jul 19, 2019 | 64.94 | 64.94 | 63.77 | 63.77 | 11,133 | -0.54(-0.84%) |
Jul 18, 2019 | 63.83 | 64.35 | 63.83 | 64.32 | 2,468 | +0.14(+0.22%) |
Jul 17, 2019 | 65.43 | 65.43 | 64.05 | 64.18 | 8,435 | -0.68(-1.05%) |
Jul 16, 2019 | 65.37 | 65.37 | 64.86 | 64.86 | 6,541 | -0.09(-0.13%) |
Jul 15, 2019 | 65.18 | 65.18 | 64.79 | 64.95 | 6,943 | +0.17(+0.25%) |
Jul 12, 2019 | 64.71 | 64.78 | 64.36 | 64.78 | 4,564 | +0.38(+0.59%) |
Jul 11, 2019 | 64.84 | 64.84 | 64.16 | 64.40 | 6,243 | -0.30(-0.47%) |
Jul 10, 2019 | 65.50 | 65.50 | 64.59 | 64.70 | 12,237 | +0.09(+0.13%) |
Jul 09, 2019 | 64.68 | 64.68 | 64.40 | 64.62 | 8,727 | +0.03(+0.04%) |
Jul 08, 2019 | 64.69 | 64.72 | 64.44 | 64.59 | 13,664 | +0.07(+0.11%) |
Jul 05, 2019 | 64.62 | 64.65 | 64.22 | 64.52 | 111,555 | +0.01(+0.01%) |
Jul 03, 2019 | 64.18 | 64.57 | 64.18 | 64.51 | 4,007 | +0.97(+1.53%) |
Jul 02, 2019 | 63.62 | 63.86 | 63.54 | 63.54 | 9,031 | +0.03(+0.04%) |
Jul 01, 2019 | 63.56 | 63.56 | 62.87 | 63.51 | 17,620 | +0.80(+1.28%) |
Jun 28, 2019 | 62.87 | 62.87 | 62.50 | 62.71 | 5,789 | +0.67(+1.08%) |
Jun 27, 2019 | 61.57 | 62.08 | 61.57 | 62.04 | 3,401 | +0.36(+0.58%) |
Jun 26, 2019 | 63.34 | 63.34 | 61.68 | 61.68 | 64,165 | -1.56(-2.47%) |
Jun 25, 2019 | 63.12 | 63.27 | 62.69 | 63.24 | 6,240 | +0.05(+0.07%) |
Jun 24, 2019 | 63.71 | 63.71 | 63.20 | 63.20 | 5,775 | -0.03(-0.05%) |
Jun 21, 2019 | 63.92 | 63.95 | 63.23 | 63.23 | 11,313 | -0.36(-0.56%) |
Jun 20, 2019 | 63.91 | 63.91 | 63.29 | 63.58 | 7,169 | +0.18(+0.28%) |
Jun 19, 2019 | 63.32 | 63.50 | 63.32 | 63.40 | 12,547 | +0.29(+0.47%) |
Jun 18, 2019 | 62.93 | 63.37 | 62.93 | 63.11 | 13,967 | +0.30(+0.48%) |
Jun 17, 2019 | 63.68 | 63.68 | 62.81 | 62.81 | 13,947 | -0.34(-0.54%) |
Jun 14, 2019 | 63.05 | 63.18 | 62.70 | 63.15 | 13,889 | +0.44(+0.70%) |
Jun 13, 2019 | 63.07 | 63.07 | 62.29 | 62.71 | 7,726 | +0.35(+0.56%) |
Jun 12, 2019 | 62.14 | 62.43 | 62.14 | 62.36 | 20,257 | +0.14(+0.23%) |
Jun 11, 2019 | 63.17 | 63.17 | 62.09 | 62.22 | 16,810 | -0.24(-0.39%) |
Jun 10, 2019 | 63.01 | 63.01 | 62.38 | 62.46 | 26,608 | -0.10(-0.16%) |
Jun 07, 2019 | 62.72 | 62.82 | 62.52 | 62.56 | 12,209 | +0.13(+0.22%) |
Jun 06, 2019 | 63.21 | 63.21 | 62.30 | 62.42 | 20,513 | +0.01(+0.01%) |
Jun 05, 2019 | 62.00 | 62.44 | 61.91 | 62.41 | 13,983 | +0.66(+1.08%) |
Jun 04, 2019 | 62.44 | 62.44 | 61.54 | 61.75 | 88,696 | +0.35(+0.57%) |