Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.40 | 57.66 | 56.74 | 57.21 | 245,400 | +0.08(+0.14%) |
Aug 29, 2019 | 56.54 | 57.92 | 56.45 | 57.13 | 342,582 | +1.27(+2.27%) |
Aug 28, 2019 | 55.29 | 55.98 | 54.95 | 55.86 | 240,426 | +0.39(+0.70%) |
Aug 27, 2019 | 56.65 | 57.04 | 55.19 | 55.47 | 369,210 | -0.89(-1.58%) |
Aug 26, 2019 | 57.29 | 57.40 | 55.96 | 56.36 | 362,126 | -0.39(-0.69%) |
Aug 23, 2019 | 57.42 | 58.08 | 56.54 | 56.75 | 498,200 | -0.95(-1.65%) |
Aug 22, 2019 | 58.08 | 58.09 | 57.31 | 57.70 | 285,106 | +0.01(+0.02%) |
Aug 21, 2019 | 57.36 | 58.05 | 57.07 | 57.69 | 384,562 | +0.87(+1.53%) |
Aug 20, 2019 | 56.88 | 57.29 | 56.62 | 56.82 | 460,253 | -0.15(-0.26%) |
Aug 19, 2019 | 57.00 | 57.69 | 56.37 | 56.97 | 397,474 | +0.91(+1.62%) |
Aug 16, 2019 | 55.94 | 56.42 | 55.64 | 56.06 | 324,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.55 | 55.95 | 54.98 | 55.60 | 412,883 | +0.18(+0.32%) |
Aug 14, 2019 | 56.79 | 56.88 | 54.54 | 55.42 | 596,069 | -2.41(-4.17%) |
Aug 13, 2019 | 57.56 | 58.49 | 56.92 | 57.83 | 322,957 | +0.08(+0.14%) |
Aug 12, 2019 | 58.04 | 59.22 | 56.70 | 57.75 | 488,498 | -0.67(-1.15%) |
Aug 09, 2019 | 61.46 | 61.46 | 58.36 | 58.42 | 810,300 | -2.76(-4.51%) |
Aug 08, 2019 | 62.52 | 63.32 | 58.32 | 61.18 | 1,836,951 | -3.64(-5.62%) |
Aug 07, 2019 | 64.68 | 65.92 | 64.24 | 64.82 | 464,587 | -0.67(-1.02%) |
Aug 06, 2019 | 66.18 | 67.02 | 65.16 | 65.49 | 273,755 | -0.14(-0.21%) |
Aug 05, 2019 | 67.33 | 67.33 | 64.90 | 65.63 | 472,132 | -2.48(-3.64%) |
Aug 02, 2019 | 69.82 | 69.82 | 68.00 | 68.11 | 193,000 | -1.97(-2.81%) |
Aug 01, 2019 | 71.04 | 72.13 | 69.90 | 70.08 | 252,061 | -1.33(-1.86%) |
Jul 31, 2019 | 71.74 | 72.92 | 70.69 | 71.41 | 275,438 | -0.08(-0.11%) |
Jul 30, 2019 | 71.05 | 71.57 | 69.58 | 71.49 | 300,940 | -0.05(-0.07%) |
Jul 29, 2019 | 73.03 | 73.03 | 71.15 | 71.54 | 230,828 | -1.45(-1.99%) |
Jul 26, 2019 | 72.85 | 73.94 | 72.85 | 72.99 | 223,800 | +0.12(+0.16%) |
Jul 25, 2019 | 73.17 | 73.28 | 72.19 | 72.87 | 291,799 | -0.29(-0.40%) |
Jul 24, 2019 | 72.16 | 73.20 | 71.93 | 73.16 | 660,045 | +1.02(+1.41%) |
Jul 23, 2019 | 71.50 | 72.18 | 70.96 | 72.14 | 305,416 | +0.77(+1.08%) |
Jul 22, 2019 | 71.98 | 72.43 | 71.14 | 71.37 | 402,087 | -0.54(-0.75%) |
Jul 19, 2019 | 72.71 | 73.23 | 71.88 | 71.91 | 195,000 | -0.75(-1.03%) |
Jul 18, 2019 | 71.55 | 72.77 | 71.44 | 72.66 | 222,674 | +0.89(+1.24%) |
Jul 17, 2019 | 71.88 | 72.57 | 71.62 | 71.77 | 185,036 | -0.17(-0.24%) |
Jul 16, 2019 | 73.10 | 73.21 | 71.22 | 71.94 | 229,071 | -1.16(-1.59%) |
Jul 15, 2019 | 72.86 | 73.15 | 71.57 | 73.10 | 339,479 | +0.36(+0.49%) |
Jul 12, 2019 | 71.74 | 73.22 | 71.33 | 72.74 | 297,400 | +1.66(+2.34%) |
Jul 11, 2019 | 70.90 | 71.29 | 69.83 | 71.08 | 253,423 | +0.74(+1.05%) |
Jul 10, 2019 | 70.24 | 71.02 | 69.53 | 70.34 | 281,080 | +0.80(+1.15%) |
Jul 09, 2019 | 69.56 | 69.69 | 69.20 | 69.54 | 162,807 | -0.24(-0.34%) |
Jul 08, 2019 | 69.92 | 69.92 | 69.04 | 69.78 | 125,438 | -0.36(-0.51%) |
Jul 05, 2019 | 69.86 | 70.24 | 68.73 | 70.14 | 113,800 | -0.20(-0.28%) |
Jul 03, 2019 | 69.80 | 70.62 | 69.66 | 70.34 | 107,200 | +0.86(+1.24%) |
Jul 02, 2019 | 68.49 | 69.59 | 68.31 | 69.48 | 190,594 | +1.09(+1.59%) |
Jul 01, 2019 | 69.12 | 69.52 | 67.76 | 68.39 | 193,174 | +0.02(+0.03%) |
Jun 28, 2019 | 68.00 | 68.63 | 67.88 | 68.37 | 762,600 | +0.67(+0.99%) |
Jun 27, 2019 | 66.72 | 67.80 | 66.69 | 67.70 | 267,448 | +1.12(+1.68%) |
Jun 26, 2019 | 67.38 | 67.64 | 66.37 | 66.58 | 249,471 | -0.57(-0.85%) |
Jun 25, 2019 | 67.79 | 68.38 | 67.13 | 67.15 | 361,218 | -0.67(-0.99%) |
Jun 24, 2019 | 69.21 | 69.32 | 67.71 | 67.82 | 282,881 | -1.41(-2.04%) |
Jun 21, 2019 | 69.32 | 69.91 | 68.70 | 69.23 | 271,800 | -0.47(-0.67%) |
Jun 20, 2019 | 70.61 | 70.79 | 69.22 | 69.70 | 250,144 | -0.25(-0.36%) |
Jun 19, 2019 | 68.69 | 70.00 | 68.69 | 69.95 | 198,252 | +1.38(+2.01%) |
Jun 18, 2019 | 69.64 | 70.69 | 68.53 | 68.57 | 236,700 | -0.73(-1.05%) |
Jun 17, 2019 | 69.01 | 70.15 | 69.01 | 69.30 | 341,567 | +0.10(+0.14%) |
Jun 14, 2019 | 68.75 | 69.38 | 68.42 | 69.20 | 152,200 | +0.33(+0.48%) |
Jun 13, 2019 | 68.96 | 69.20 | 68.20 | 68.87 | 245,407 | +0.27(+0.39%) |
Jun 12, 2019 | 67.16 | 68.75 | 67.16 | 68.60 | 386,081 | +1.25(+1.86%) |
Jun 11, 2019 | 69.87 | 69.87 | 66.28 | 67.35 | 494,834 | -1.74(-2.52%) |
Jun 10, 2019 | 69.60 | 70.39 | 68.93 | 69.09 | 340,810 | +0.01(+0.01%) |
Jun 07, 2019 | 69.56 | 70.00 | 68.74 | 69.08 | 348,500 | -0.09(-0.13%) |
Jun 06, 2019 | 68.50 | 69.51 | 68.08 | 69.17 | 133,964 | +0.24(+0.35%) |
Jun 05, 2019 | 69.26 | 69.33 | 67.91 | 68.93 | 174,500 | +0.03(+0.04%) |
Jun 04, 2019 | 67.28 | 68.97 | 66.50 | 68.90 | 269,098 | +2.62(+3.95%) |