Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.43 | 64.34 | 61.77 | 64.18 | 321,500 | +0.74(+1.17%) |
Aug 29, 2019 | 62.22 | 63.52 | 62.04 | 63.44 | 409,895 | +2.01(+3.27%) |
Aug 28, 2019 | 60.27 | 62.29 | 60.18 | 61.43 | 569,379 | +0.93(+1.54%) |
Aug 27, 2019 | 61.46 | 62.35 | 59.53 | 60.50 | 416,655 | -0.79(-1.29%) |
Aug 26, 2019 | 62.42 | 62.76 | 60.70 | 61.29 | 424,618 | +0.39(+0.64%) |
Aug 23, 2019 | 63.01 | 64.56 | 60.44 | 60.90 | 532,200 | -2.08(-3.30%) |
Aug 22, 2019 | 67.44 | 67.75 | 62.79 | 62.98 | 578,438 | -4.48(-6.64%) |
Aug 21, 2019 | 66.71 | 67.75 | 66.00 | 67.46 | 365,324 | +1.60(+2.43%) |
Aug 20, 2019 | 66.21 | 67.18 | 65.12 | 65.86 | 501,245 | -0.35(-0.53%) |
Aug 19, 2019 | 65.08 | 66.90 | 64.40 | 66.21 | 319,871 | +2.21(+3.45%) |
Aug 16, 2019 | 65.16 | 65.86 | 63.03 | 64.00 | 451,700 | -0.64(-0.99%) |
Aug 15, 2019 | 65.29 | 67.00 | 63.91 | 64.64 | 403,966 | -0.81(-1.24%) |
Aug 14, 2019 | 64.92 | 66.80 | 63.66 | 65.45 | 376,086 | -0.58(-0.88%) |
Aug 13, 2019 | 65.04 | 66.54 | 64.59 | 66.03 | 478,915 | +0.14(+0.21%) |
Aug 12, 2019 | 67.00 | 67.36 | 65.02 | 65.89 | 398,193 | -1.31(-1.95%) |
Aug 09, 2019 | 65.36 | 68.23 | 64.64 | 67.20 | 631,500 | +1.15(+1.74%) |
Aug 08, 2019 | 62.00 | 66.54 | 61.80 | 66.05 | 1,019,270 | +4.54(+7.38%) |
Aug 07, 2019 | 61.60 | 62.99 | 59.00 | 61.51 | 847,052 | +0.85(+1.40%) |
Aug 06, 2019 | 59.05 | 61.32 | 58.69 | 60.66 | 675,789 | +1.97(+3.36%) |
Aug 05, 2019 | 61.56 | 61.99 | 58.21 | 58.69 | 802,825 | -4.12(-6.56%) |
Aug 02, 2019 | 62.58 | 63.12 | 60.90 | 62.81 | 537,100 | -0.13(-0.21%) |
Aug 01, 2019 | 63.00 | 64.25 | 62.25 | 62.94 | 501,784 | +0.09(+0.14%) |
Jul 31, 2019 | 64.39 | 65.56 | 62.67 | 62.85 | 627,724 | -1.13(-1.77%) |
Jul 30, 2019 | 63.07 | 64.39 | 63.07 | 63.98 | 499,755 | +0.16(+0.25%) |
Jul 29, 2019 | 64.00 | 64.92 | 63.01 | 63.82 | 343,419 | -0.17(-0.27%) |
Jul 26, 2019 | 65.36 | 65.79 | 63.73 | 63.99 | 733,600 | -1.07(-1.64%) |
Jul 25, 2019 | 68.86 | 68.86 | 64.79 | 65.06 | 728,036 | -3.28(-4.80%) |
Jul 24, 2019 | 67.05 | 68.50 | 66.36 | 68.34 | 354,693 | +1.30(+1.94%) |
Jul 23, 2019 | 67.00 | 68.24 | 65.54 | 67.04 | 679,877 | -0.01(-0.01%) |
Jul 22, 2019 | 68.93 | 69.40 | 66.47 | 67.05 | 784,469 | -1.59(-2.32%) |
Jul 19, 2019 | 72.21 | 72.32 | 68.41 | 68.64 | 964,100 | -3.03(-4.23%) |
Jul 18, 2019 | 69.75 | 71.73 | 68.56 | 71.67 | 848,733 | +1.92(+2.75%) |
Jul 17, 2019 | 68.84 | 70.38 | 68.33 | 69.75 | 604,525 | +1.06(+1.54%) |
Jul 16, 2019 | 69.05 | 70.14 | 68.60 | 68.69 | 673,604 | -0.59(-0.85%) |
Jul 15, 2019 | 69.90 | 70.30 | 68.19 | 69.28 | 578,487 | -0.43(-0.62%) |
Jul 12, 2019 | 71.75 | 72.14 | 68.65 | 69.71 | 878,000 | -2.00(-2.79%) |
Jul 11, 2019 | 74.56 | 74.99 | 70.06 | 71.71 | 1,304,942 | -2.43(-3.28%) |
Jul 10, 2019 | 79.90 | 80.38 | 73.21 | 74.14 | 1,609,588 | -5.63(-7.06%) |
Jul 09, 2019 | 78.74 | 81.96 | 78.56 | 79.77 | 576,111 | +0.60(+0.76%) |
Jul 08, 2019 | 80.02 | 80.25 | 77.85 | 79.17 | 426,505 | -1.29(-1.60%) |
Jul 05, 2019 | 79.66 | 80.80 | 79.29 | 80.46 | 310,900 | +0.00(+0.00%) |
Jul 03, 2019 | 78.66 | 80.48 | 77.82 | 80.46 | 278,800 | +1.80(+2.29%) |
Jul 02, 2019 | 78.72 | 79.71 | 78.17 | 78.66 | 306,056 | -0.84(-1.06%) |
Jul 01, 2019 | 80.30 | 80.57 | 78.10 | 79.50 | 468,553 | -0.07(-0.09%) |
Jun 28, 2019 | 79.38 | 80.79 | 78.77 | 79.57 | 833,800 | +0.16(+0.20%) |
Jun 27, 2019 | 78.39 | 79.63 | 78.22 | 79.41 | 349,197 | +1.64(+2.11%) |
Jun 26, 2019 | 78.61 | 79.40 | 77.52 | 77.77 | 345,315 | -0.59(-0.75%) |
Jun 25, 2019 | 79.86 | 80.52 | 78.11 | 78.36 | 455,156 | -1.33(-1.67%) |
Jun 24, 2019 | 81.33 | 82.01 | 79.57 | 79.69 | 415,926 | -1.70(-2.09%) |
Jun 21, 2019 | 81.83 | 82.55 | 80.39 | 81.39 | 564,600 | -0.86(-1.05%) |
Jun 20, 2019 | 84.42 | 85.10 | 81.72 | 82.25 | 394,837 | -1.02(-1.22%) |
Jun 19, 2019 | 83.22 | 84.22 | 82.17 | 83.27 | 466,100 | +0.16(+0.19%) |
Jun 18, 2019 | 84.65 | 85.77 | 82.32 | 83.11 | 496,912 | -0.98(-1.17%) |
Jun 17, 2019 | 79.98 | 84.36 | 79.98 | 84.09 | 786,569 | +4.57(+5.75%) |
Jun 14, 2019 | 81.29 | 81.29 | 78.64 | 79.52 | 377,000 | -2.12(-2.60%) |
Jun 13, 2019 | 81.05 | 81.99 | 78.21 | 81.64 | 678,836 | +0.65(+0.80%) |
Jun 12, 2019 | 79.93 | 81.03 | 78.43 | 80.99 | 388,044 | +0.72(+0.90%) |
Jun 11, 2019 | 80.32 | 82.70 | 79.94 | 80.27 | 671,378 | +1.60(+2.03%) |
Jun 10, 2019 | 80.16 | 80.60 | 78.09 | 78.67 | 582,780 | -0.84(-1.06%) |
Jun 07, 2019 | 79.08 | 80.09 | 73.01 | 79.51 | 1,798,300 | -0.07(-0.09%) |
Jun 06, 2019 | 83.78 | 84.14 | 77.28 | 79.58 | 1,456,979 | -4.85(-5.74%) |
Jun 05, 2019 | 85.87 | 85.87 | 83.82 | 84.43 | 335,773 | -0.67(-0.79%) |
Jun 04, 2019 | 84.21 | 85.23 | 82.53 | 85.10 | 420,847 | +2.19(+2.64%) |