Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.02 | 63.57 | 62.36 | 62.76 | 254,630 | -0.02(-0.03%) |
Aug 29, 2019 | 62.31 | 63.03 | 62.31 | 62.78 | 437,338 | +0.99(+1.61%) |
Aug 28, 2019 | 61.11 | 62.10 | 60.93 | 61.78 | 418,890 | +1.05(+1.73%) |
Aug 27, 2019 | 61.60 | 61.78 | 60.48 | 60.73 | 462,828 | -0.48(-0.79%) |
Aug 26, 2019 | 61.59 | 61.97 | 60.98 | 61.21 | 374,225 | +0.22(+0.35%) |
Aug 23, 2019 | 62.43 | 62.94 | 60.64 | 61.00 | 407,287 | -2.15(-3.41%) |
Aug 22, 2019 | 63.77 | 63.99 | 63.14 | 63.15 | 223,525 | -0.44(-0.69%) |
Aug 21, 2019 | 63.80 | 63.86 | 63.35 | 63.59 | 675,040 | +0.47(+0.75%) |
Aug 20, 2019 | 63.43 | 63.43 | 62.87 | 63.12 | 191,576 | -0.57(-0.90%) |
Aug 19, 2019 | 63.05 | 63.85 | 62.98 | 63.69 | 391,881 | +1.49(+2.40%) |
Aug 16, 2019 | 61.53 | 62.37 | 61.42 | 62.20 | 360,585 | +0.94(+1.54%) |
Aug 15, 2019 | 61.59 | 61.59 | 60.62 | 61.25 | 449,631 | -0.31(-0.51%) |
Aug 14, 2019 | 62.80 | 62.85 | 61.55 | 61.57 | 545,063 | -2.72(-4.23%) |
Aug 13, 2019 | 63.44 | 64.90 | 62.98 | 64.29 | 410,914 | +0.65(+1.02%) |
Aug 12, 2019 | 64.28 | 64.32 | 63.35 | 63.64 | 181,114 | -0.78(-1.21%) |
Aug 09, 2019 | 65.35 | 65.39 | 64.20 | 64.42 | 261,146 | -0.80(-1.22%) |
Aug 08, 2019 | 63.86 | 65.26 | 63.62 | 65.22 | 692,425 | +1.80(+2.84%) |
Aug 07, 2019 | 62.88 | 63.76 | 62.38 | 63.42 | 643,601 | -0.56(-0.87%) |
Aug 06, 2019 | 64.28 | 64.67 | 63.23 | 63.97 | 681,975 | -0.02(-0.04%) |
Aug 05, 2019 | 64.84 | 65.06 | 63.64 | 64.00 | 989,186 | -2.08(-3.15%) |
Aug 02, 2019 | 67.27 | 67.61 | 65.41 | 66.08 | 811,075 | -0.94(-1.40%) |
Aug 01, 2019 | 68.03 | 68.21 | 66.62 | 67.01 | 436,185 | -1.74(-2.53%) |
Jul 31, 2019 | 69.10 | 69.77 | 68.46 | 68.75 | 213,948 | -0.34(-0.49%) |
Jul 30, 2019 | 67.88 | 69.27 | 67.74 | 69.09 | 297,160 | +0.94(+1.37%) |
Jul 29, 2019 | 68.52 | 68.53 | 67.62 | 68.16 | 254,635 | -0.39(-0.57%) |
Jul 26, 2019 | 68.84 | 68.86 | 68.26 | 68.55 | 202,618 | -0.36(-0.52%) |
Jul 25, 2019 | 70.05 | 70.05 | 68.68 | 68.90 | 194,105 | -0.87(-1.25%) |
Jul 24, 2019 | 69.39 | 70.25 | 69.39 | 69.77 | 172,895 | +0.22(+0.32%) |
Jul 23, 2019 | 69.34 | 69.64 | 69.09 | 69.55 | 199,467 | +0.30(+0.43%) |
Jul 22, 2019 | 69.13 | 69.48 | 68.70 | 69.25 | 240,509 | +0.32(+0.47%) |
Jul 19, 2019 | 68.69 | 69.14 | 68.38 | 68.93 | 196,584 | +0.37(+0.54%) |
Jul 18, 2019 | 68.41 | 68.60 | 67.89 | 68.55 | 231,378 | -0.08(-0.12%) |
Jul 17, 2019 | 69.61 | 69.66 | 68.64 | 68.64 | 223,484 | -0.88(-1.26%) |
Jul 16, 2019 | 70.32 | 70.32 | 69.30 | 69.52 | 231,557 | -0.88(-1.25%) |
Jul 15, 2019 | 71.21 | 71.21 | 70.23 | 70.39 | 206,829 | -0.72(-1.01%) |
Jul 12, 2019 | 70.92 | 71.36 | 70.92 | 71.11 | 151,088 | +0.27(+0.37%) |
Jul 11, 2019 | 71.02 | 71.07 | 70.49 | 70.85 | 189,686 | -0.05(-0.07%) |
Jul 10, 2019 | 70.34 | 71.00 | 70.27 | 70.90 | 204,406 | +1.04(+1.49%) |
Jul 09, 2019 | 69.68 | 69.86 | 69.19 | 69.86 | 350,074 | +0.12(+0.17%) |
Jul 08, 2019 | 69.64 | 70.25 | 69.47 | 69.74 | 231,736 | -0.07(-0.11%) |
Jul 05, 2019 | 69.37 | 69.81 | 69.12 | 69.81 | 258,491 | +0.14(+0.20%) |
Jul 03, 2019 | 69.46 | 69.67 | 69.05 | 69.67 | 161,949 | +0.36(+0.53%) |
Jul 02, 2019 | 70.44 | 70.44 | 69.05 | 69.31 | 213,622 | -1.27(-1.80%) |
Jul 01, 2019 | 71.30 | 71.67 | 70.41 | 70.58 | 231,811 | +0.12(+0.18%) |
Jun 28, 2019 | 69.75 | 70.53 | 69.75 | 70.45 | 212,030 | +0.86(+1.24%) |
Jun 27, 2019 | 70.15 | 70.27 | 69.47 | 69.59 | 165,245 | -0.51(-0.72%) |
Jun 26, 2019 | 69.77 | 70.63 | 69.58 | 70.10 | 299,319 | +1.09(+1.59%) |
Jun 25, 2019 | 69.50 | 69.50 | 68.91 | 69.00 | 207,428 | -0.52(-0.75%) |
Jun 24, 2019 | 70.20 | 70.38 | 69.46 | 69.52 | 310,269 | -0.76(-1.08%) |
Jun 21, 2019 | 69.84 | 70.44 | 69.84 | 70.29 | 279,248 | +0.57(+0.82%) |
Jun 20, 2019 | 69.17 | 69.91 | 69.04 | 69.72 | 286,916 | +1.56(+2.29%) |
Jun 19, 2019 | 68.18 | 68.63 | 67.88 | 68.16 | 183,079 | -0.13(-0.19%) |
Jun 18, 2019 | 67.84 | 68.74 | 67.81 | 68.29 | 190,577 | +0.99(+1.47%) |
Jun 17, 2019 | 66.52 | 67.46 | 66.40 | 67.30 | 431,457 | +0.59(+0.89%) |
Jun 14, 2019 | 67.42 | 67.42 | 66.54 | 66.71 | 132,612 | -0.54(-0.81%) |
Jun 13, 2019 | 67.12 | 67.44 | 67.00 | 67.25 | 328,351 | +0.85(+1.29%) |
Jun 12, 2019 | 67.09 | 67.09 | 66.20 | 66.40 | 304,162 | -1.10(-1.63%) |
Jun 11, 2019 | 68.02 | 68.22 | 67.50 | 67.50 | 365,839 | +0.11(+0.16%) |
Jun 10, 2019 | 67.47 | 68.09 | 67.33 | 67.39 | 322,221 | +0.14(+0.21%) |
Jun 07, 2019 | 67.07 | 67.70 | 66.98 | 67.25 | 284,691 | +0.27(+0.41%) |
Jun 06, 2019 | 66.12 | 67.19 | 66.12 | 66.98 | 311,470 | +1.07(+1.62%) |
Jun 05, 2019 | 66.81 | 66.91 | 65.48 | 65.91 | 361,951 | -0.92(-1.38%) |
Jun 04, 2019 | 66.16 | 66.89 | 66.03 | 66.83 | 342,965 | +1.18(+1.80%) |