Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.11 | 83.11 | 79.37 | 81.16 | 923,200 | -1.30(-1.58%) |
Aug 29, 2019 | 82.99 | 83.54 | 81.41 | 82.46 | 1,107,280 | +0.50(+0.61%) |
Aug 28, 2019 | 80.25 | 82.75 | 78.64 | 81.96 | 1,033,700 | +1.81(+2.26%) |
Aug 27, 2019 | 82.07 | 84.60 | 79.74 | 80.15 | 954,497 | -0.79(-0.98%) |
Aug 26, 2019 | 79.95 | 81.20 | 77.35 | 80.94 | 1,194,458 | +2.34(+2.98%) |
Aug 23, 2019 | 79.70 | 81.84 | 78.16 | 78.60 | 1,664,900 | -1.32(-1.65%) |
Aug 22, 2019 | 83.13 | 83.38 | 79.60 | 79.92 | 1,499,985 | -3.17(-3.82%) |
Aug 21, 2019 | 77.43 | 83.77 | 77.26 | 83.09 | 2,861,537 | +6.47(+8.44%) |
Aug 20, 2019 | 76.71 | 77.24 | 75.03 | 76.62 | 1,280,510 | -0.53(-0.69%) |
Aug 19, 2019 | 80.50 | 80.66 | 74.76 | 77.15 | 1,773,419 | -2.30(-2.89%) |
Aug 16, 2019 | 79.62 | 80.69 | 78.94 | 79.45 | 1,696,800 | +0.53(+0.67%) |
Aug 15, 2019 | 79.00 | 79.53 | 77.56 | 78.92 | 1,321,189 | +0.03(+0.04%) |
Aug 14, 2019 | 77.89 | 81.37 | 77.81 | 78.89 | 2,110,659 | -1.54(-1.91%) |
Aug 13, 2019 | 77.64 | 81.28 | 77.64 | 80.43 | 2,776,631 | +2.05(+2.62%) |
Aug 12, 2019 | 77.26 | 79.95 | 76.49 | 78.38 | 2,305,762 | +0.28(+0.36%) |
Aug 09, 2019 | 71.87 | 79.25 | 71.76 | 78.10 | 3,737,300 | +5.63(+7.77%) |
Aug 08, 2019 | 71.19 | 73.50 | 67.67 | 72.47 | 7,740,025 | +14.56(+25.14%) |
Aug 07, 2019 | 58.75 | 59.30 | 57.20 | 57.91 | 2,386,338 | -1.87(-3.13%) |
Aug 06, 2019 | 61.83 | 62.97 | 57.89 | 59.78 | 2,105,912 | -1.19(-1.95%) |
Aug 05, 2019 | 60.16 | 61.46 | 59.30 | 60.97 | 1,020,214 | -1.42(-2.28%) |
Aug 02, 2019 | 62.41 | 62.79 | 59.92 | 62.39 | 1,108,100 | -0.42(-0.67%) |
Aug 01, 2019 | 63.46 | 65.65 | 62.32 | 62.81 | 924,885 | -0.75(-1.18%) |
Jul 31, 2019 | 62.31 | 64.75 | 62.02 | 63.56 | 1,157,221 | +1.22(+1.96%) |
Jul 30, 2019 | 64.73 | 64.78 | 61.90 | 62.34 | 1,589,762 | -3.20(-4.88%) |
Jul 29, 2019 | 65.98 | 66.31 | 63.53 | 65.54 | 864,429 | -0.91(-1.37%) |
Jul 26, 2019 | 65.95 | 67.79 | 63.21 | 66.45 | 1,184,900 | +0.82(+1.25%) |
Jul 25, 2019 | 64.73 | 65.87 | 64.10 | 65.63 | 1,378,585 | +0.47(+0.72%) |
Jul 24, 2019 | 62.45 | 65.65 | 62.30 | 65.16 | 1,868,204 | +2.53(+4.04%) |
Jul 23, 2019 | 58.84 | 62.71 | 58.84 | 62.63 | 1,651,729 | +4.18(+7.15%) |
Jul 22, 2019 | 58.24 | 59.35 | 57.40 | 58.45 | 1,106,704 | +0.54(+0.93%) |
Jul 19, 2019 | 59.64 | 60.63 | 57.81 | 57.91 | 1,448,200 | -1.73(-2.90%) |
Jul 18, 2019 | 60.38 | 60.45 | 58.76 | 59.64 | 1,486,588 | -1.28(-2.10%) |
Jul 17, 2019 | 62.12 | 62.60 | 60.45 | 60.92 | 1,523,228 | -1.09(-1.76%) |
Jul 16, 2019 | 65.73 | 66.50 | 61.09 | 62.01 | 1,991,607 | -3.89(-5.90%) |
Jul 15, 2019 | 67.30 | 67.78 | 65.45 | 65.90 | 1,159,199 | -1.41(-2.09%) |
Jul 12, 2019 | 64.60 | 68.08 | 64.60 | 67.31 | 908,600 | +2.72(+4.21%) |
Jul 11, 2019 | 67.44 | 67.65 | 64.02 | 64.59 | 1,941,402 | -3.06(-4.52%) |
Jul 10, 2019 | 66.98 | 68.12 | 66.78 | 67.65 | 2,116,171 | +1.53(+2.31%) |
Jul 09, 2019 | 66.41 | 67.83 | 65.34 | 66.12 | 1,107,174 | -0.49(-0.74%) |
Jul 08, 2019 | 65.37 | 67.18 | 65.02 | 66.61 | 1,028,701 | +0.82(+1.25%) |
Jul 05, 2019 | 63.65 | 66.07 | 63.38 | 65.79 | 560,200 | +1.62(+2.52%) |
Jul 03, 2019 | 64.74 | 65.11 | 63.07 | 64.17 | 512,000 | -0.53(-0.82%) |
Jul 02, 2019 | 66.33 | 67.22 | 64.18 | 64.70 | 929,538 | -0.91(-1.39%) |
Jul 01, 2019 | 63.74 | 65.90 | 62.17 | 65.61 | 1,364,705 | +3.02(+4.83%) |
Jun 28, 2019 | 61.99 | 63.47 | 61.60 | 62.59 | 4,044,300 | +0.61(+0.98%) |
Jun 27, 2019 | 59.46 | 62.28 | 59.46 | 61.98 | 893,364 | +2.91(+4.93%) |
Jun 26, 2019 | 60.94 | 61.67 | 58.90 | 59.07 | 958,219 | -1.24(-2.06%) |
Jun 25, 2019 | 62.52 | 63.39 | 59.37 | 60.31 | 1,388,919 | -1.17(-1.90%) |
Jun 24, 2019 | 66.74 | 67.19 | 61.45 | 61.48 | 2,320,650 | -5.57(-8.31%) |
Jun 21, 2019 | 66.91 | 67.54 | 66.06 | 67.05 | 944,000 | +0.15(+0.22%) |
Jun 20, 2019 | 65.00 | 67.62 | 64.21 | 66.90 | 1,323,242 | +3.40(+5.35%) |
Jun 19, 2019 | 65.55 | 66.27 | 60.72 | 63.50 | 1,917,011 | -2.47(-3.74%) |
Jun 18, 2019 | 64.74 | 69.25 | 64.74 | 65.97 | 1,941,675 | +2.33(+3.66%) |
Jun 17, 2019 | 60.00 | 64.65 | 59.90 | 63.64 | 1,273,729 | +3.66(+6.10%) |
Jun 14, 2019 | 61.78 | 62.28 | 59.45 | 59.98 | 690,900 | -1.80(-2.91%) |
Jun 13, 2019 | 61.79 | 62.99 | 61.45 | 61.78 | 723,094 | +0.53(+0.87%) |
Jun 12, 2019 | 61.14 | 61.94 | 60.50 | 61.25 | 765,045 | -0.03(-0.05%) |
Jun 11, 2019 | 62.12 | 62.90 | 60.07 | 61.28 | 890,284 | -0.06(-0.10%) |
Jun 10, 2019 | 63.58 | 64.18 | 61.25 | 61.34 | 1,235,753 | -1.86(-2.94%) |
Jun 07, 2019 | 61.00 | 64.82 | 60.94 | 63.20 | 1,476,500 | +3.10(+5.16%) |
Jun 06, 2019 | 59.47 | 60.18 | 56.79 | 60.10 | 1,113,156 | +0.43(+0.72%) |
Jun 05, 2019 | 61.85 | 62.10 | 57.96 | 59.67 | 1,213,212 | -1.63(-2.66%) |
Jun 04, 2019 | 59.55 | 61.34 | 59.18 | 61.30 | 1,194,238 | +2.98(+5.11%) |