Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.65 | 59.66 | 59.18 | 59.45 | 66,326 | +0.02(+0.03%) |
Aug 29, 2019 | 59.01 | 59.62 | 58.94 | 59.43 | 91,050 | +0.80(+1.36%) |
Aug 28, 2019 | 58.37 | 58.96 | 58.16 | 58.64 | 83,343 | +0.09(+0.15%) |
Aug 27, 2019 | 59.92 | 60.02 | 58.52 | 58.55 | 78,455 | -1.28(-2.14%) |
Aug 26, 2019 | 59.26 | 59.87 | 59.06 | 59.83 | 58,835 | +0.80(+1.36%) |
Aug 23, 2019 | 60.22 | 60.67 | 58.84 | 59.02 | 102,853 | -1.44(-2.38%) |
Aug 22, 2019 | 60.81 | 60.81 | 60.31 | 60.46 | 59,738 | -0.13(-0.21%) |
Aug 21, 2019 | 61.26 | 61.37 | 60.41 | 60.59 | 92,279 | -0.24(-0.40%) |
Aug 20, 2019 | 60.18 | 61.35 | 59.76 | 60.83 | 136,985 | +0.56(+0.93%) |
Aug 19, 2019 | 60.87 | 61.22 | 60.28 | 60.28 | 156,577 | -0.13(-0.21%) |
Aug 16, 2019 | 60.33 | 60.64 | 59.87 | 60.40 | 123,179 | +0.12(+0.19%) |
Aug 15, 2019 | 60.24 | 60.75 | 60.10 | 60.28 | 58,308 | -0.11(-0.18%) |
Aug 14, 2019 | 61.14 | 61.43 | 60.24 | 60.39 | 133,047 | -1.48(-2.39%) |
Aug 13, 2019 | 61.36 | 62.35 | 60.77 | 61.87 | 155,871 | +0.36(+0.59%) |
Aug 12, 2019 | 60.91 | 61.70 | 60.90 | 61.51 | 131,712 | +0.40(+0.65%) |
Aug 09, 2019 | 60.75 | 61.60 | 60.22 | 61.11 | 233,475 | +0.20(+0.33%) |
Aug 08, 2019 | 59.58 | 61.12 | 59.54 | 60.91 | 166,121 | +1.44(+2.42%) |
Aug 07, 2019 | 58.93 | 60.00 | 58.60 | 59.47 | 118,809 | -0.05(-0.08%) |
Aug 06, 2019 | 59.86 | 60.77 | 57.66 | 59.52 | 165,177 | +0.41(+0.70%) |
Aug 05, 2019 | 60.01 | 60.11 | 58.65 | 59.11 | 206,734 | -1.77(-2.91%) |
Aug 02, 2019 | 61.65 | 61.65 | 60.71 | 60.88 | 131,843 | -1.03(-1.66%) |
Aug 01, 2019 | 61.34 | 62.57 | 61.26 | 61.91 | 229,563 | +0.29(+0.47%) |
Jul 31, 2019 | 61.87 | 62.99 | 61.12 | 61.62 | 227,563 | -0.23(-0.36%) |
Jul 30, 2019 | 61.05 | 62.36 | 60.92 | 61.84 | 217,482 | +0.29(+0.47%) |
Jul 29, 2019 | 61.91 | 62.68 | 61.06 | 61.55 | 168,610 | -0.36(-0.58%) |
Jul 26, 2019 | 63.13 | 63.13 | 59.01 | 61.91 | 356,655 | -2.12(-3.32%) |
Jul 25, 2019 | 64.19 | 64.35 | 63.94 | 64.04 | 85,750 | -0.34(-0.53%) |
Jul 24, 2019 | 63.55 | 64.60 | 63.50 | 64.38 | 163,955 | +0.68(+1.07%) |
Jul 23, 2019 | 63.30 | 63.70 | 62.84 | 63.70 | 66,764 | +0.41(+0.64%) |
Jul 22, 2019 | 64.03 | 64.16 | 63.24 | 63.29 | 111,851 | -0.87(-1.36%) |
Jul 19, 2019 | 64.70 | 65.35 | 64.15 | 64.17 | 102,964 | -0.67(-1.03%) |
Jul 18, 2019 | 64.44 | 64.97 | 63.72 | 64.83 | 187,178 | +0.30(+0.46%) |
Jul 17, 2019 | 65.63 | 65.79 | 63.85 | 64.53 | 148,560 | -1.13(-1.71%) |
Jul 16, 2019 | 66.81 | 67.07 | 65.52 | 65.66 | 99,236 | -1.43(-2.13%) |
Jul 15, 2019 | 66.99 | 67.12 | 66.40 | 67.09 | 63,470 | +0.08(+0.12%) |
Jul 12, 2019 | 67.18 | 67.26 | 66.69 | 67.01 | 82,193 | +0.11(+0.16%) |
Jul 11, 2019 | 67.19 | 67.35 | 66.64 | 66.90 | 114,075 | -0.38(-0.56%) |
Jul 10, 2019 | 67.87 | 68.35 | 67.23 | 67.28 | 156,645 | -0.30(-0.44%) |
Jul 09, 2019 | 66.69 | 67.61 | 66.60 | 67.58 | 98,094 | +0.78(+1.17%) |
Jul 08, 2019 | 67.67 | 67.67 | 66.57 | 66.79 | 85,751 | -0.32(-0.48%) |
Jul 05, 2019 | 66.62 | 67.12 | 66.01 | 67.12 | 72,419 | +0.31(+0.46%) |
Jul 03, 2019 | 66.49 | 66.87 | 66.26 | 66.81 | 52,315 | +0.32(+0.49%) |
Jul 02, 2019 | 67.22 | 67.32 | 66.21 | 66.49 | 122,341 | -0.66(-0.98%) |
Jul 01, 2019 | 67.48 | 67.68 | 66.23 | 67.15 | 107,317 | +0.48(+0.72%) |
Jun 28, 2019 | 66.45 | 67.10 | 66.17 | 66.67 | 261,465 | +0.32(+0.49%) |
Jun 27, 2019 | 65.97 | 66.71 | 64.60 | 66.34 | 161,210 | +0.64(+0.97%) |
Jun 26, 2019 | 68.17 | 68.85 | 65.57 | 65.70 | 177,317 | -2.26(-3.32%) |
Jun 25, 2019 | 66.49 | 68.43 | 66.22 | 67.96 | 318,589 | +1.48(+2.22%) |
Jun 24, 2019 | 67.04 | 67.60 | 66.43 | 66.49 | 129,944 | -0.50(-0.74%) |
Jun 21, 2019 | 67.71 | 68.29 | 66.97 | 66.98 | 245,693 | -0.86(-1.27%) |
Jun 20, 2019 | 68.37 | 68.37 | 67.35 | 67.85 | 108,892 | -0.16(-0.24%) |
Jun 19, 2019 | 67.87 | 68.41 | 67.61 | 68.01 | 116,894 | +0.28(+0.41%) |
Jun 18, 2019 | 68.07 | 68.65 | 67.64 | 67.73 | 135,847 | -0.11(-0.16%) |
Jun 17, 2019 | 67.81 | 68.02 | 67.20 | 67.84 | 171,456 | +0.08(+0.12%) |
Jun 14, 2019 | 67.09 | 68.49 | 66.93 | 67.76 | 164,387 | +0.52(+0.78%) |
Jun 13, 2019 | 66.05 | 67.31 | 65.97 | 67.24 | 177,212 | +1.42(+2.16%) |
Jun 12, 2019 | 65.24 | 65.87 | 65.00 | 65.81 | 77,582 | +0.49(+0.74%) |
Jun 11, 2019 | 65.71 | 66.03 | 65.02 | 65.33 | 177,984 | -0.32(-0.48%) |
Jun 10, 2019 | 66.29 | 66.42 | 65.19 | 65.64 | 134,392 | -0.41(-0.63%) |
Jun 07, 2019 | 65.40 | 66.37 | 65.40 | 66.06 | 160,500 | +0.81(+1.24%) |
Jun 06, 2019 | 63.95 | 65.43 | 63.95 | 65.25 | 157,832 | +1.31(+2.06%) |
Jun 05, 2019 | 63.93 | 64.09 | 63.47 | 63.93 | 200,048 | +0.08(+0.13%) |
Jun 04, 2019 | 63.14 | 63.88 | 62.57 | 63.85 | 283,916 | +0.96(+1.53%) |