Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.34 | 67.62 | 66.72 | 67.01 | 1,033,270 | +0.31(+0.47%) |
Aug 29, 2019 | 66.28 | 67.09 | 66.14 | 66.70 | 3,822,086 | +1.56(+2.40%) |
Aug 28, 2019 | 64.48 | 65.28 | 64.03 | 65.13 | 739,506 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.41 | 64.72 | 1,314,401 | -0.24(-0.37%) |
Aug 26, 2019 | 65.39 | 65.50 | 64.71 | 64.96 | 1,016,909 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.98 | 64.23 | 64.42 | 1,728,329 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.72 | 66.64 | 67.39 | 6,095,764 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.68 | 67.06 | 67.34 | 713,231 | +0.55(+0.82%) |
Aug 20, 2019 | 67.02 | 67.21 | 66.44 | 66.80 | 746,301 | -0.25(-0.37%) |
Aug 19, 2019 | 67.41 | 67.66 | 66.75 | 67.05 | 4,641,539 | +1.21(+1.84%) |
Aug 16, 2019 | 64.80 | 66.02 | 64.80 | 65.84 | 1,538,907 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.77 | 63.57 | 64.13 | 986,284 | -0.12(-0.18%) |
Aug 14, 2019 | 64.75 | 65.26 | 63.91 | 64.24 | 2,817,504 | -2.04(-3.08%) |
Aug 13, 2019 | 64.38 | 66.85 | 63.95 | 66.28 | 2,245,597 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.13 | 64.10 | 64.38 | 1,199,825 | -0.85(-1.31%) |
Aug 09, 2019 | 65.69 | 65.96 | 64.79 | 65.24 | 1,928,445 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.39 | 2,205,278 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.60 | 2,220,370 | +0.41(+0.63%) |
Aug 06, 2019 | 64.44 | 65.02 | 63.49 | 64.20 | 1,506,897 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.81 | 63.39 | 2,550,895 | -2.86(-4.32%) |
Aug 02, 2019 | 66.56 | 67.14 | 65.66 | 66.25 | 2,371,450 | -0.99(-1.47%) |
Aug 01, 2019 | 68.31 | 70.27 | 66.66 | 67.24 | 2,618,632 | -1.36(-1.98%) |
Jul 31, 2019 | 70.41 | 70.52 | 67.91 | 68.60 | 1,399,867 | -2.35(-3.32%) |
Jul 30, 2019 | 70.41 | 71.10 | 70.14 | 70.95 | 803,066 | -0.16(-0.23%) |
Jul 29, 2019 | 70.80 | 71.18 | 70.20 | 71.11 | 2,078,117 | +0.19(+0.27%) |
Jul 26, 2019 | 71.45 | 71.45 | 70.86 | 70.92 | 637,621 | -0.02(-0.03%) |
Jul 25, 2019 | 71.64 | 71.67 | 70.73 | 70.94 | 1,880,466 | -1.21(-1.68%) |
Jul 24, 2019 | 70.50 | 72.28 | 70.50 | 72.15 | 2,477,594 | +2.13(+3.05%) |
Jul 23, 2019 | 69.53 | 70.01 | 69.23 | 70.01 | 1,317,603 | +0.89(+1.28%) |
Jul 22, 2019 | 68.13 | 69.23 | 68.13 | 69.13 | 2,779,995 | +1.30(+1.91%) |
Jul 19, 2019 | 68.17 | 68.46 | 67.76 | 67.83 | 1,336,041 | -0.19(-0.28%) |
Jul 18, 2019 | 66.92 | 68.07 | 66.92 | 68.02 | 1,065,576 | +1.08(+1.62%) |
Jul 17, 2019 | 67.13 | 67.24 | 66.70 | 66.94 | 801,163 | +0.20(+0.30%) |
Jul 16, 2019 | 67.15 | 67.28 | 66.39 | 66.74 | 1,146,148 | -0.72(-1.06%) |
Jul 15, 2019 | 67.18 | 67.71 | 67.07 | 67.46 | 696,831 | +0.59(+0.88%) |
Jul 12, 2019 | 65.84 | 66.94 | 65.84 | 66.87 | 1,339,707 | +1.19(+1.82%) |
Jul 11, 2019 | 65.79 | 65.92 | 65.29 | 65.68 | 2,626,209 | +0.18(+0.28%) |
Jul 10, 2019 | 65.68 | 66.41 | 65.39 | 65.49 | 1,450,168 | +0.52(+0.81%) |
Jul 09, 2019 | 64.20 | 65.08 | 64.03 | 64.97 | 1,368,197 | +0.40(+0.62%) |
Jul 08, 2019 | 64.48 | 64.76 | 64.16 | 64.57 | 592,074 | -0.50(-0.77%) |
Jul 05, 2019 | 64.59 | 65.12 | 64.33 | 65.07 | 951,085 | -0.37(-0.57%) |
Jul 03, 2019 | 65.74 | 65.79 | 64.95 | 65.45 | 751,275 | -0.30(-0.46%) |
Jul 02, 2019 | 66.38 | 66.45 | 65.45 | 65.75 | 1,405,639 | -0.79(-1.19%) |
Jul 01, 2019 | 67.77 | 68.33 | 66.13 | 66.54 | 4,886,245 | +1.60(+2.46%) |
Jun 28, 2019 | 65.38 | 65.51 | 64.80 | 64.94 | 2,576,455 | +0.08(+0.13%) |
Jun 27, 2019 | 64.25 | 65.18 | 64.25 | 64.86 | 1,589,681 | +0.93(+1.45%) |
Jun 26, 2019 | 63.31 | 64.27 | 63.20 | 63.93 | 1,787,484 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,504 | -0.87(-1.38%) |
Jun 24, 2019 | 62.81 | 63.10 | 62.64 | 62.80 | 2,154,766 | +0.07(+0.10%) |
Jun 21, 2019 | 62.87 | 63.35 | 62.61 | 62.73 | 1,358,650 | -0.36(-0.57%) |
Jun 20, 2019 | 63.76 | 64.05 | 62.80 | 63.09 | 3,433,440 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.20 | 62.57 | 1,457,653 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.44 | 2,902,540 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.83 | 59.85 | 1,094,600 | -0.61(-1.01%) |
Jun 14, 2019 | 60.21 | 60.73 | 60.05 | 60.46 | 2,122,597 | -1.56(-2.52%) |
Jun 13, 2019 | 62.17 | 62.30 | 61.60 | 62.03 | 1,165,828 | +0.30(+0.48%) |
Jun 12, 2019 | 62.52 | 62.60 | 61.64 | 61.73 | 1,479,414 | -1.47(-2.32%) |
Jun 11, 2019 | 64.11 | 64.24 | 62.72 | 63.20 | 3,468,298 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.71 | 62.21 | 62.94 | 3,983,798 | +1.50(+2.44%) |
Jun 07, 2019 | 61.02 | 61.57 | 60.82 | 61.45 | 1,497,260 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.80 | 60.76 | 975,997 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,452 | -0.43(-0.72%) |
Jun 04, 2019 | 58.93 | 60.37 | 58.43 | 60.37 | 3,219,011 | +2.53(+4.37%) |