Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.56 | 61.74 | 59.72 | 59.97 | 465,600 | -1.36(-2.22%) |
Aug 29, 2019 | 61.15 | 62.06 | 60.94 | 61.33 | 401,090 | +1.39(+2.32%) |
Aug 28, 2019 | 60.71 | 61.91 | 59.21 | 59.94 | 479,929 | -1.04(-1.71%) |
Aug 27, 2019 | 61.45 | 62.35 | 60.40 | 60.98 | 548,078 | +0.02(+0.03%) |
Aug 26, 2019 | 60.09 | 61.02 | 59.05 | 60.96 | 402,831 | +1.59(+2.68%) |
Aug 23, 2019 | 62.15 | 62.69 | 59.14 | 59.37 | 892,600 | -3.00(-4.81%) |
Aug 22, 2019 | 60.53 | 62.62 | 60.35 | 62.37 | 668,974 | +2.03(+3.36%) |
Aug 21, 2019 | 61.35 | 61.35 | 60.23 | 60.34 | 792,527 | -0.41(-0.67%) |
Aug 20, 2019 | 60.27 | 60.97 | 59.35 | 60.75 | 974,056 | +0.64(+1.06%) |
Aug 19, 2019 | 60.40 | 60.91 | 59.59 | 60.11 | 767,773 | +0.89(+1.50%) |
Aug 16, 2019 | 57.79 | 59.39 | 56.92 | 59.22 | 724,000 | +1.86(+3.24%) |
Aug 15, 2019 | 57.85 | 58.76 | 56.95 | 57.36 | 731,035 | -0.50(-0.86%) |
Aug 14, 2019 | 58.68 | 58.86 | 57.05 | 57.86 | 828,991 | -0.92(-1.57%) |
Aug 13, 2019 | 57.57 | 60.62 | 57.21 | 58.78 | 743,184 | +1.28(+2.23%) |
Aug 12, 2019 | 58.59 | 60.27 | 56.88 | 57.50 | 1,118,763 | -0.59(-1.02%) |
Aug 09, 2019 | 60.00 | 61.98 | 56.11 | 58.09 | 4,054,500 | -10.32(-15.09%) |
Aug 08, 2019 | 66.25 | 69.14 | 66.25 | 68.41 | 1,108,754 | +2.87(+4.38%) |
Aug 07, 2019 | 64.52 | 65.94 | 64.10 | 65.54 | 1,066,697 | +0.18(+0.28%) |
Aug 06, 2019 | 66.16 | 67.49 | 65.23 | 65.36 | 838,821 | -0.55(-0.83%) |
Aug 05, 2019 | 67.58 | 67.58 | 64.26 | 65.91 | 756,580 | -3.17(-4.59%) |
Aug 02, 2019 | 68.09 | 69.24 | 67.50 | 69.08 | 553,600 | +0.64(+0.94%) |
Aug 01, 2019 | 70.12 | 70.96 | 68.38 | 68.44 | 529,240 | -1.78(-2.53%) |
Jul 31, 2019 | 69.76 | 71.69 | 69.52 | 70.22 | 602,376 | +0.58(+0.83%) |
Jul 30, 2019 | 68.00 | 69.66 | 67.51 | 69.64 | 546,712 | +1.16(+1.69%) |
Jul 29, 2019 | 69.68 | 70.08 | 68.09 | 68.48 | 395,771 | -1.02(-1.47%) |
Jul 26, 2019 | 68.48 | 70.55 | 68.48 | 69.50 | 569,900 | +1.20(+1.76%) |
Jul 25, 2019 | 69.04 | 69.46 | 68.05 | 68.30 | 461,817 | -0.45(-0.65%) |
Jul 24, 2019 | 66.00 | 69.42 | 65.90 | 68.75 | 708,979 | +2.57(+3.88%) |
Jul 23, 2019 | 65.95 | 66.52 | 65.20 | 66.18 | 339,376 | +0.77(+1.18%) |
Jul 22, 2019 | 65.80 | 66.44 | 65.10 | 65.41 | 333,282 | -0.51(-0.77%) |
Jul 19, 2019 | 65.83 | 66.77 | 65.69 | 65.92 | 548,900 | +0.16(+0.24%) |
Jul 18, 2019 | 64.71 | 65.83 | 64.52 | 65.76 | 464,670 | +0.94(+1.45%) |
Jul 17, 2019 | 64.22 | 65.44 | 63.81 | 64.82 | 617,228 | +0.92(+1.44%) |
Jul 16, 2019 | 63.79 | 64.08 | 62.83 | 63.90 | 444,366 | +0.12(+0.19%) |
Jul 15, 2019 | 64.65 | 65.37 | 63.67 | 63.78 | 665,715 | -0.72(-1.12%) |
Jul 12, 2019 | 62.90 | 64.73 | 61.88 | 64.50 | 924,400 | +1.58(+2.51%) |
Jul 11, 2019 | 63.46 | 64.10 | 62.73 | 62.92 | 1,148,185 | -0.38(-0.60%) |
Jul 10, 2019 | 63.32 | 64.16 | 63.22 | 63.30 | 854,504 | +0.34(+0.54%) |
Jul 09, 2019 | 62.10 | 63.11 | 61.70 | 62.96 | 797,540 | +0.46(+0.74%) |
Jul 08, 2019 | 63.81 | 63.94 | 62.05 | 62.50 | 578,539 | -1.56(-2.44%) |
Jul 05, 2019 | 63.90 | 64.48 | 63.18 | 64.06 | 468,900 | -0.26(-0.40%) |
Jul 03, 2019 | 64.05 | 64.47 | 63.92 | 64.32 | 757,800 | +0.52(+0.82%) |
Jul 02, 2019 | 64.75 | 64.75 | 63.02 | 63.80 | 1,181,513 | -0.81(-1.25%) |
Jul 01, 2019 | 65.22 | 65.90 | 63.40 | 64.61 | 1,315,361 | +0.40(+0.62%) |
Jun 28, 2019 | 66.70 | 66.79 | 64.08 | 64.21 | 9,759,600 | -2.68(-4.01%) |
Jun 27, 2019 | 67.00 | 67.42 | 66.22 | 66.89 | 897,308 | +0.02(+0.03%) |
Jun 26, 2019 | 69.20 | 69.85 | 66.65 | 66.87 | 1,307,365 | -1.96(-2.85%) |
Jun 25, 2019 | 71.00 | 71.50 | 68.14 | 68.83 | 1,889,880 | -3.28(-4.55%) |
Jun 24, 2019 | 73.35 | 74.93 | 72.11 | 72.11 | 747,071 | -1.19(-1.62%) |
Jun 21, 2019 | 72.48 | 73.48 | 70.35 | 73.30 | 1,666,700 | +0.09(+0.12%) |
Jun 20, 2019 | 70.21 | 73.26 | 70.15 | 73.21 | 1,014,984 | +3.31(+4.74%) |
Jun 19, 2019 | 64.50 | 69.92 | 64.15 | 69.90 | 2,352,262 | +3.86(+5.84%) |
Jun 18, 2019 | 69.58 | 71.22 | 65.51 | 66.04 | 1,613,458 | -2.13(-3.12%) |
Jun 17, 2019 | 70.83 | 71.03 | 66.61 | 68.17 | 946,041 | -2.50(-3.54%) |
Jun 14, 2019 | 70.66 | 71.48 | 70.61 | 70.67 | 1,084,100 | -0.44(-0.62%) |
Jun 13, 2019 | 70.64 | 71.13 | 70.36 | 71.11 | 724,549 | +0.76(+1.08%) |
Jun 12, 2019 | 70.24 | 70.48 | 69.24 | 70.35 | 832,755 | -0.08(-0.11%) |
Jun 11, 2019 | 72.00 | 72.35 | 69.14 | 70.43 | 941,317 | -1.48(-2.06%) |
Jun 10, 2019 | 69.76 | 72.29 | 69.50 | 71.91 | 868,471 | +2.73(+3.95%) |
Jun 07, 2019 | 68.45 | 69.55 | 68.00 | 69.18 | 362,000 | +1.21(+1.78%) |
Jun 06, 2019 | 67.91 | 68.37 | 67.16 | 67.97 | 302,017 | -0.03(-0.04%) |
Jun 05, 2019 | 67.98 | 68.97 | 67.44 | 68.00 | 431,979 | +0.37(+0.55%) |
Jun 04, 2019 | 67.99 | 68.39 | 67.06 | 67.63 | 553,939 | +0.17(+0.25%) |