Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 62.37 | 62.76 | 62.14 | 62.37 | 355,522 | +0.37(+0.60%) |
Aug 29, 2019 | 62.09 | 62.34 | 61.82 | 62.00 | 293,928 | +0.35(+0.57%) |
Aug 28, 2019 | 61.58 | 62.16 | 61.41 | 61.64 | 439,750 | -0.16(-0.26%) |
Aug 27, 2019 | 62.31 | 62.41 | 61.42 | 61.81 | 755,348 | -0.18(-0.29%) |
Aug 26, 2019 | 61.97 | 62.13 | 61.42 | 61.98 | 546,556 | +0.26(+0.42%) |
Aug 23, 2019 | 62.46 | 63.07 | 61.45 | 61.72 | 579,100 | -0.90(-1.44%) |
Aug 22, 2019 | 62.04 | 62.94 | 61.93 | 62.63 | 532,181 | +1.01(+1.64%) |
Aug 21, 2019 | 61.65 | 61.71 | 61.30 | 61.61 | 689,816 | +0.35(+0.57%) |
Aug 20, 2019 | 62.02 | 62.04 | 61.23 | 61.26 | 518,511 | -0.85(-1.37%) |
Aug 19, 2019 | 62.39 | 62.42 | 61.89 | 62.11 | 759,693 | +0.53(+0.86%) |
Aug 16, 2019 | 61.11 | 62.11 | 61.08 | 61.58 | 644,344 | +0.89(+1.47%) |
Aug 15, 2019 | 61.14 | 61.15 | 60.58 | 60.69 | 839,254 | -0.20(-0.32%) |
Aug 14, 2019 | 62.35 | 62.81 | 60.71 | 60.89 | 621,056 | -2.32(-3.66%) |
Aug 13, 2019 | 62.61 | 63.53 | 62.56 | 63.21 | 542,371 | +0.46(+0.73%) |
Aug 12, 2019 | 63.18 | 63.55 | 62.53 | 62.75 | 233,097 | -0.77(-1.21%) |
Aug 09, 2019 | 63.60 | 64.21 | 63.48 | 63.52 | 530,370 | -0.27(-0.43%) |
Aug 08, 2019 | 62.61 | 63.89 | 62.61 | 63.79 | 704,194 | +1.54(+2.48%) |
Aug 07, 2019 | 60.72 | 62.48 | 59.83 | 62.24 | 728,920 | +0.45(+0.73%) |
Aug 06, 2019 | 60.48 | 62.06 | 60.35 | 61.79 | 728,719 | +1.33(+2.21%) |
Aug 05, 2019 | 61.68 | 61.78 | 60.36 | 60.46 | 895,945 | -1.83(-2.94%) |
Aug 02, 2019 | 62.29 | 62.77 | 62.17 | 62.29 | 392,435 | -0.11(-0.17%) |
Aug 01, 2019 | 63.25 | 63.52 | 62.08 | 62.40 | 538,474 | -0.84(-1.33%) |
Jul 31, 2019 | 63.37 | 64.08 | 62.94 | 63.24 | 731,247 | -0.17(-0.26%) |
Jul 30, 2019 | 63.08 | 63.60 | 63.02 | 63.41 | 323,401 | +0.01(+0.02%) |
Jul 29, 2019 | 63.97 | 64.28 | 63.13 | 63.39 | 504,669 | -0.64(-1.00%) |
Jul 26, 2019 | 63.38 | 64.12 | 63.07 | 64.04 | 644,830 | +0.65(+1.02%) |
Jul 25, 2019 | 63.97 | 64.09 | 63.34 | 63.39 | 416,586 | -0.59(-0.92%) |
Jul 24, 2019 | 63.60 | 64.20 | 63.55 | 63.97 | 549,881 | +0.16(+0.25%) |
Jul 23, 2019 | 63.81 | 63.96 | 63.54 | 63.81 | 387,908 | +0.10(+0.16%) |
Jul 22, 2019 | 64.12 | 64.23 | 63.68 | 63.71 | 358,840 | -0.40(-0.63%) |
Jul 19, 2019 | 64.81 | 64.94 | 64.06 | 64.11 | 378,188 | -0.55(-0.85%) |
Jul 18, 2019 | 64.13 | 64.74 | 64.13 | 64.66 | 450,837 | +0.50(+0.78%) |
Jul 17, 2019 | 64.84 | 64.86 | 64.07 | 64.16 | 425,819 | -0.79(-1.22%) |
Jul 16, 2019 | 64.97 | 65.36 | 64.86 | 64.95 | 694,132 | +0.10(+0.15%) |
Jul 15, 2019 | 65.19 | 65.19 | 64.49 | 64.85 | 565,953 | -0.14(-0.22%) |
Jul 12, 2019 | 64.67 | 65.27 | 64.57 | 64.99 | 862,418 | +0.35(+0.54%) |
Jul 11, 2019 | 64.98 | 65.13 | 64.39 | 64.64 | 523,941 | -0.22(-0.33%) |
Jul 10, 2019 | 65.11 | 65.18 | 64.67 | 64.86 | 530,715 | -0.12(-0.18%) |
Jul 09, 2019 | 64.61 | 65.06 | 64.53 | 64.97 | 807,826 | +0.18(+0.28%) |
Jul 08, 2019 | 64.94 | 65.21 | 64.71 | 64.79 | 464,121 | -0.28(-0.43%) |
Jul 05, 2019 | 64.84 | 65.07 | 64.64 | 65.07 | 532,722 | +0.23(+0.36%) |
Jul 03, 2019 | 64.14 | 64.89 | 64.05 | 64.84 | 282,125 | +0.92(+1.43%) |
Jul 02, 2019 | 63.64 | 63.92 | 63.24 | 63.92 | 588,971 | +0.41(+0.64%) |
Jul 01, 2019 | 63.63 | 63.69 | 63.05 | 63.51 | 653,239 | +0.46(+0.73%) |
Jun 28, 2019 | 62.94 | 63.64 | 62.67 | 63.05 | 1,139,551 | +0.22(+0.34%) |
Jun 27, 2019 | 62.37 | 62.84 | 62.30 | 62.84 | 555,428 | +0.69(+1.11%) |
Jun 26, 2019 | 63.16 | 63.38 | 62.14 | 62.15 | 666,889 | -0.89(-1.41%) |
Jun 25, 2019 | 62.97 | 63.38 | 62.84 | 63.03 | 654,936 | -0.07(-0.11%) |
Jun 24, 2019 | 63.37 | 63.87 | 63.03 | 63.10 | 269,587 | -0.28(-0.44%) |
Jun 21, 2019 | 63.69 | 63.76 | 63.26 | 63.38 | 784,457 | -0.55(-0.87%) |
Jun 20, 2019 | 64.01 | 64.15 | 63.14 | 63.93 | 593,938 | +0.19(+0.30%) |
Jun 19, 2019 | 63.54 | 64.01 | 63.54 | 63.74 | 392,509 | +0.15(+0.24%) |
Jun 18, 2019 | 63.67 | 64.12 | 63.26 | 63.59 | 388,578 | -0.09(-0.14%) |
Jun 17, 2019 | 64.26 | 64.31 | 63.64 | 63.67 | 421,271 | -0.58(-0.91%) |
Jun 14, 2019 | 64.31 | 64.45 | 63.86 | 64.26 | 527,034 | +0.12(+0.18%) |
Jun 13, 2019 | 63.02 | 64.15 | 62.75 | 64.14 | 880,802 | +1.46(+2.33%) |
Jun 12, 2019 | 62.28 | 62.69 | 62.14 | 62.68 | 508,207 | +0.50(+0.80%) |
Jun 11, 2019 | 62.41 | 62.52 | 61.66 | 62.19 | 650,152 | +0.14(+0.23%) |
Jun 10, 2019 | 62.15 | 62.31 | 61.69 | 62.04 | 958,565 | -0.03(-0.05%) |
Jun 07, 2019 | 62.43 | 62.70 | 62.03 | 62.07 | 375,895 | -0.40(-0.64%) |
Jun 06, 2019 | 62.67 | 62.85 | 62.31 | 62.47 | 671,527 | -0.17(-0.27%) |
Jun 05, 2019 | 62.15 | 62.95 | 62.09 | 62.64 | 694,547 | +0.21(+0.34%) |
Jun 04, 2019 | 61.84 | 62.47 | 61.55 | 62.43 | 614,907 | +1.07(+1.74%) |