Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.58 | 68.73 | 68.12 | 68.22 | 1,578,816 | -0.24(-0.35%) |
Aug 29, 2019 | 68.55 | 68.81 | 67.72 | 68.46 | 1,460,177 | +0.10(+0.15%) |
Aug 28, 2019 | 68.84 | 69.07 | 67.86 | 68.36 | 1,535,134 | -0.23(-0.34%) |
Aug 27, 2019 | 68.36 | 69.09 | 68.26 | 68.59 | 1,573,159 | +0.53(+0.78%) |
Aug 26, 2019 | 67.49 | 68.09 | 67.36 | 68.06 | 960,622 | +0.66(+0.97%) |
Aug 23, 2019 | 68.14 | 68.26 | 67.13 | 67.41 | 2,015,510 | -0.51(-0.75%) |
Aug 22, 2019 | 67.67 | 68.04 | 67.30 | 67.92 | 1,654,023 | +0.18(+0.26%) |
Aug 21, 2019 | 67.11 | 67.76 | 66.99 | 67.74 | 1,092,330 | +0.39(+0.58%) |
Aug 20, 2019 | 67.46 | 67.53 | 66.98 | 67.35 | 1,450,641 | +0.11(+0.16%) |
Aug 19, 2019 | 66.99 | 67.56 | 66.70 | 67.23 | 1,572,013 | +0.28(+0.42%) |
Aug 16, 2019 | 67.14 | 67.33 | 66.71 | 66.95 | 1,669,961 | -0.14(-0.22%) |
Aug 15, 2019 | 65.63 | 67.35 | 65.53 | 67.10 | 1,873,432 | +1.40(+2.14%) |
Aug 14, 2019 | 66.57 | 66.71 | 65.48 | 65.69 | 2,214,207 | -0.64(-0.96%) |
Aug 13, 2019 | 66.04 | 66.56 | 65.74 | 66.33 | 1,641,700 | +0.14(+0.21%) |
Aug 12, 2019 | 66.95 | 66.98 | 66.02 | 66.20 | 1,220,283 | -0.58(-0.87%) |
Aug 09, 2019 | 66.95 | 67.16 | 66.54 | 66.78 | 1,356,476 | +0.02(+0.03%) |
Aug 08, 2019 | 66.31 | 67.00 | 65.73 | 66.76 | 1,543,248 | +0.44(+0.67%) |
Aug 07, 2019 | 65.94 | 66.72 | 65.24 | 66.32 | 1,963,953 | +0.38(+0.58%) |
Aug 06, 2019 | 65.08 | 66.13 | 64.26 | 65.93 | 1,925,469 | +0.76(+1.16%) |
Aug 05, 2019 | 65.51 | 66.11 | 64.83 | 65.17 | 2,914,353 | -0.13(-0.20%) |
Aug 02, 2019 | 65.33 | 66.20 | 64.95 | 65.30 | 2,192,161 | +0.14(+0.21%) |
Aug 01, 2019 | 64.48 | 65.61 | 64.37 | 65.17 | 2,917,588 | +0.58(+0.90%) |
Jul 31, 2019 | 65.01 | 65.41 | 64.22 | 64.59 | 2,335,527 | -0.57(-0.88%) |
Jul 30, 2019 | 65.09 | 65.78 | 64.85 | 65.16 | 1,809,104 | -0.24(-0.36%) |
Jul 29, 2019 | 65.17 | 65.52 | 64.86 | 65.40 | 1,220,398 | +0.49(+0.75%) |
Jul 26, 2019 | 64.87 | 65.18 | 64.60 | 64.91 | 1,846,142 | +0.03(+0.05%) |
Jul 25, 2019 | 65.06 | 65.29 | 64.39 | 64.88 | 1,930,938 | -0.19(-0.29%) |
Jul 24, 2019 | 65.46 | 65.54 | 64.62 | 65.06 | 2,111,698 | -0.28(-0.43%) |
Jul 23, 2019 | 65.53 | 65.53 | 64.92 | 65.34 | 1,833,269 | -0.14(-0.21%) |
Jul 22, 2019 | 65.52 | 65.70 | 64.65 | 65.48 | 1,312,406 | +0.12(+0.18%) |
Jul 19, 2019 | 66.51 | 66.86 | 65.34 | 65.36 | 2,236,207 | -1.39(-2.08%) |
Jul 18, 2019 | 65.90 | 66.77 | 65.51 | 66.75 | 1,729,209 | +0.89(+1.34%) |
Jul 17, 2019 | 66.10 | 66.32 | 65.80 | 65.86 | 2,478,921 | +0.23(+0.35%) |
Jul 16, 2019 | 65.63 | 66.18 | 65.22 | 65.63 | 2,128,067 | -0.56(-0.85%) |
Jul 15, 2019 | 65.90 | 66.35 | 65.64 | 66.20 | 1,477,623 | +0.18(+0.27%) |
Jul 12, 2019 | 66.37 | 66.46 | 65.79 | 66.02 | 2,194,393 | -0.44(-0.67%) |
Jul 11, 2019 | 66.17 | 66.49 | 65.80 | 66.46 | 2,246,099 | +0.33(+0.50%) |
Jul 10, 2019 | 65.74 | 66.34 | 65.47 | 66.13 | 1,567,595 | +0.60(+0.92%) |
Jul 09, 2019 | 65.47 | 65.63 | 65.06 | 65.52 | 1,757,910 | -0.07(-0.10%) |
Jul 08, 2019 | 65.63 | 65.93 | 65.25 | 65.59 | 2,203,934 | +0.04(+0.06%) |
Jul 05, 2019 | 65.07 | 65.69 | 64.44 | 65.55 | 1,747,245 | -0.11(-0.17%) |
Jul 03, 2019 | 65.47 | 66.10 | 65.47 | 65.66 | 826,406 | +0.39(+0.60%) |
Jul 02, 2019 | 64.67 | 65.51 | 64.55 | 65.27 | 1,816,500 | +0.85(+1.32%) |
Jul 01, 2019 | 64.50 | 64.51 | 63.66 | 64.42 | 1,982,298 | -0.09(-0.13%) |
Jun 28, 2019 | 64.16 | 64.77 | 64.08 | 64.50 | 3,042,881 | +0.30(+0.46%) |
Jun 27, 2019 | 64.71 | 64.71 | 64.01 | 64.20 | 1,911,324 | +0.03(+0.05%) |
Jun 26, 2019 | 65.48 | 65.49 | 64.09 | 64.17 | 2,281,452 | -1.37(-2.09%) |
Jun 25, 2019 | 65.97 | 66.16 | 65.32 | 65.54 | 1,927,070 | -0.35(-0.53%) |
Jun 24, 2019 | 66.26 | 66.30 | 65.69 | 65.89 | 1,589,695 | -0.01(-0.01%) |
Jun 21, 2019 | 65.80 | 66.09 | 65.40 | 65.90 | 4,490,737 | -0.11(-0.17%) |
Jun 20, 2019 | 65.95 | 66.30 | 65.26 | 66.01 | 2,072,423 | +0.31(+0.47%) |
Jun 19, 2019 | 64.70 | 65.92 | 64.58 | 65.70 | 1,504,497 | +0.75(+1.15%) |
Jun 18, 2019 | 65.74 | 65.74 | 64.60 | 64.95 | 1,755,394 | -0.18(-0.27%) |
Jun 17, 2019 | 65.93 | 66.04 | 64.94 | 65.13 | 1,885,982 | -0.77(-1.18%) |
Jun 14, 2019 | 65.40 | 66.00 | 65.21 | 65.91 | 1,655,631 | +0.63(+0.97%) |
Jun 13, 2019 | 65.27 | 65.39 | 64.78 | 65.28 | 2,067,426 | +0.14(+0.21%) |
Jun 12, 2019 | 64.57 | 65.22 | 64.57 | 65.14 | 998,212 | +0.88(+1.36%) |
Jun 11, 2019 | 64.57 | 64.89 | 63.93 | 64.26 | 1,517,646 | -0.46(-0.71%) |
Jun 10, 2019 | 64.81 | 64.96 | 64.16 | 64.72 | 1,287,206 | -0.24(-0.37%) |
Jun 07, 2019 | 66.01 | 66.18 | 64.96 | 64.96 | 1,559,671 | -0.47(-0.72%) |
Jun 06, 2019 | 65.05 | 65.85 | 64.94 | 65.43 | 1,863,931 | +0.45(+0.69%) |
Jun 05, 2019 | 63.75 | 65.06 | 63.56 | 64.98 | 2,709,470 | +1.64(+2.59%) |
Jun 04, 2019 | 63.72 | 63.72 | 62.03 | 63.34 | 3,998,146 | -0.37(-0.59%) |