Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.65 | 70.30 | 69.63 | 69.90 | 958,833 | +0.28(+0.40%) |
Aug 29, 2019 | 69.65 | 70.17 | 69.29 | 69.62 | 1,120,445 | +0.57(+0.83%) |
Aug 28, 2019 | 68.04 | 69.20 | 67.71 | 69.05 | 931,313 | +0.85(+1.25%) |
Aug 27, 2019 | 68.31 | 68.56 | 67.90 | 68.20 | 1,079,961 | -0.03(-0.04%) |
Aug 26, 2019 | 68.42 | 68.53 | 67.84 | 68.22 | 926,787 | +0.21(+0.31%) |
Aug 23, 2019 | 69.24 | 69.51 | 67.78 | 68.01 | 897,474 | -1.39(-2.00%) |
Aug 22, 2019 | 69.47 | 69.53 | 68.81 | 69.40 | 795,937 | -0.08(-0.12%) |
Aug 21, 2019 | 68.89 | 69.67 | 68.49 | 69.48 | 913,746 | +1.37(+2.01%) |
Aug 20, 2019 | 68.06 | 68.39 | 67.59 | 68.11 | 893,257 | +0.07(+0.11%) |
Aug 19, 2019 | 68.03 | 68.40 | 67.77 | 68.04 | 954,067 | +0.54(+0.80%) |
Aug 16, 2019 | 66.60 | 67.56 | 66.57 | 67.50 | 841,625 | +1.31(+1.97%) |
Aug 15, 2019 | 65.78 | 66.35 | 65.35 | 66.20 | 657,968 | +0.76(+1.16%) |
Aug 14, 2019 | 66.11 | 66.65 | 65.42 | 65.44 | 596,517 | -1.40(-2.09%) |
Aug 13, 2019 | 67.48 | 68.19 | 66.21 | 66.84 | 1,392,145 | -0.47(-0.70%) |
Aug 12, 2019 | 66.78 | 67.67 | 66.56 | 67.31 | 796,400 | +0.49(+0.73%) |
Aug 09, 2019 | 66.56 | 67.16 | 65.99 | 66.82 | 796,823 | +0.15(+0.22%) |
Aug 08, 2019 | 65.43 | 66.71 | 65.06 | 66.67 | 1,131,131 | +1.65(+2.54%) |
Aug 07, 2019 | 63.02 | 65.08 | 62.96 | 65.02 | 1,060,745 | +1.49(+2.34%) |
Aug 06, 2019 | 62.50 | 63.67 | 62.41 | 63.53 | 978,525 | +1.37(+2.21%) |
Aug 05, 2019 | 62.13 | 62.70 | 61.60 | 62.16 | 2,485,308 | -1.32(-2.08%) |
Aug 02, 2019 | 63.31 | 63.79 | 62.77 | 63.48 | 1,229,749 | -0.15(-0.23%) |
Aug 01, 2019 | 63.60 | 64.81 | 63.25 | 63.63 | 865,230 | +0.18(+0.29%) |
Jul 31, 2019 | 64.23 | 64.42 | 62.80 | 63.44 | 1,210,574 | -0.81(-1.26%) |
Jul 30, 2019 | 64.94 | 65.24 | 63.77 | 64.25 | 1,455,815 | -1.76(-2.67%) |
Jul 29, 2019 | 65.21 | 66.37 | 64.44 | 66.02 | 3,108,992 | +2.16(+3.38%) |
Jul 26, 2019 | 63.24 | 63.90 | 63.21 | 63.86 | 1,254,240 | +0.75(+1.18%) |
Jul 25, 2019 | 62.75 | 63.22 | 62.40 | 63.11 | 671,579 | +0.54(+0.87%) |
Jul 24, 2019 | 62.49 | 62.69 | 61.92 | 62.57 | 644,352 | +0.26(+0.41%) |
Jul 23, 2019 | 62.12 | 62.37 | 61.48 | 62.31 | 1,091,445 | +0.47(+0.76%) |
Jul 22, 2019 | 61.73 | 62.58 | 61.50 | 61.84 | 984,510 | +0.34(+0.56%) |
Jul 19, 2019 | 62.42 | 62.72 | 61.45 | 61.49 | 934,232 | -0.68(-1.10%) |
Jul 18, 2019 | 62.48 | 62.61 | 61.99 | 62.18 | 1,065,060 | -0.41(-0.65%) |
Jul 17, 2019 | 63.16 | 63.44 | 62.55 | 62.58 | 699,568 | -0.58(-0.92%) |
Jul 16, 2019 | 63.34 | 63.47 | 62.68 | 63.16 | 893,885 | -0.26(-0.41%) |
Jul 15, 2019 | 63.52 | 63.67 | 63.30 | 63.42 | 557,906 | -0.08(-0.13%) |
Jul 12, 2019 | 63.10 | 63.59 | 62.77 | 63.51 | 696,366 | +0.53(+0.84%) |
Jul 11, 2019 | 63.25 | 63.32 | 62.64 | 62.98 | 726,438 | -0.03(-0.04%) |
Jul 10, 2019 | 62.71 | 63.09 | 62.61 | 63.01 | 516,823 | +0.42(+0.68%) |
Jul 09, 2019 | 61.71 | 62.63 | 61.49 | 62.58 | 602,195 | +0.64(+1.03%) |
Jul 08, 2019 | 62.55 | 62.55 | 61.70 | 61.95 | 780,944 | -0.78(-1.25%) |
Jul 05, 2019 | 62.08 | 62.73 | 61.76 | 62.73 | 617,692 | +0.43(+0.70%) |
Jul 03, 2019 | 61.76 | 62.41 | 61.54 | 62.30 | 504,665 | +0.73(+1.18%) |
Jul 02, 2019 | 61.52 | 61.74 | 61.18 | 61.57 | 1,414,253 | +0.05(+0.07%) |
Jul 01, 2019 | 61.63 | 61.82 | 61.24 | 61.52 | 1,520,214 | +0.42(+0.69%) |
Jun 28, 2019 | 61.17 | 61.34 | 60.64 | 61.10 | 1,840,181 | +0.01(+0.02%) |
Jun 27, 2019 | 60.37 | 61.26 | 60.20 | 61.09 | 1,886,109 | +0.79(+1.32%) |
Jun 26, 2019 | 61.13 | 61.13 | 60.24 | 60.30 | 1,478,720 | -0.72(-1.18%) |
Jun 25, 2019 | 61.08 | 61.54 | 60.94 | 61.01 | 877,730 | +0.01(+0.02%) |
Jun 24, 2019 | 61.23 | 61.32 | 60.80 | 61.01 | 996,552 | +0.01(+0.02%) |
Jun 21, 2019 | 60.64 | 61.01 | 60.10 | 61.00 | 1,631,900 | +0.21(+0.35%) |
Jun 20, 2019 | 61.09 | 61.83 | 60.62 | 60.78 | 1,214,156 | +0.32(+0.53%) |
Jun 19, 2019 | 60.16 | 60.72 | 60.15 | 60.46 | 877,669 | +0.35(+0.58%) |
Jun 18, 2019 | 60.56 | 60.73 | 60.03 | 60.11 | 772,440 | -0.13(-0.21%) |
Jun 17, 2019 | 60.20 | 60.44 | 59.70 | 60.24 | 639,707 | +0.09(+0.15%) |
Jun 14, 2019 | 59.85 | 60.37 | 59.67 | 60.15 | 786,094 | +0.33(+0.56%) |
Jun 13, 2019 | 59.69 | 60.44 | 59.56 | 59.82 | 822,043 | -0.30(-0.51%) |
Jun 12, 2019 | 59.68 | 60.20 | 59.38 | 60.12 | 650,915 | +0.40(+0.66%) |
Jun 11, 2019 | 60.68 | 60.85 | 59.30 | 59.72 | 711,182 | -0.88(-1.46%) |
Jun 10, 2019 | 60.97 | 61.12 | 60.51 | 60.61 | 721,729 | -0.13(-0.21%) |
Jun 07, 2019 | 60.62 | 61.06 | 60.51 | 60.74 | 853,793 | +0.45(+0.75%) |
Jun 06, 2019 | 60.04 | 60.52 | 59.69 | 60.29 | 751,380 | +0.52(+0.88%) |
Jun 05, 2019 | 59.27 | 60.06 | 59.27 | 59.76 | 902,589 | +0.66(+1.12%) |
Jun 04, 2019 | 58.37 | 59.19 | 58.23 | 59.10 | 1,095,279 | +1.13(+1.95%) |