Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.78 | 59.85 | 59.42 | 59.65 | 2,138,934 | +0.17(+0.29%) |
Aug 29, 2019 | 59.31 | 59.60 | 59.17 | 59.48 | 1,947,712 | +0.56(+0.95%) |
Aug 28, 2019 | 58.69 | 59.01 | 58.56 | 58.92 | 2,032,902 | +0.07(+0.12%) |
Aug 27, 2019 | 59.10 | 59.29 | 58.84 | 58.85 | 2,425,158 | +0.08(+0.14%) |
Aug 26, 2019 | 58.78 | 58.82 | 58.52 | 58.77 | 1,490,134 | +0.49(+0.85%) |
Aug 23, 2019 | 59.02 | 59.51 | 58.23 | 58.27 | 1,967,565 | -0.81(-1.38%) |
Aug 22, 2019 | 59.33 | 59.37 | 58.87 | 59.09 | 743,579 | -0.81(-1.36%) |
Aug 21, 2019 | 60.04 | 60.07 | 59.69 | 59.90 | 526,017 | +0.30(+0.51%) |
Aug 20, 2019 | 59.72 | 59.81 | 59.55 | 59.60 | 877,540 | +0.08(+0.14%) |
Aug 19, 2019 | 59.89 | 59.94 | 59.49 | 59.52 | 1,064,130 | +0.58(+0.98%) |
Aug 16, 2019 | 58.65 | 59.06 | 58.64 | 58.94 | 1,383,314 | +1.01(+1.74%) |
Aug 15, 2019 | 58.02 | 58.16 | 57.71 | 57.94 | 1,181,066 | +0.60(+1.05%) |
Aug 14, 2019 | 57.78 | 57.95 | 57.33 | 57.33 | 1,718,901 | -1.59(-2.70%) |
Aug 13, 2019 | 57.68 | 59.25 | 57.63 | 58.92 | 1,406,514 | +0.90(+1.56%) |
Aug 12, 2019 | 58.14 | 58.28 | 57.96 | 58.02 | 1,760,515 | -0.73(-1.24%) |
Aug 09, 2019 | 58.93 | 59.01 | 58.48 | 58.75 | 1,903,329 | -0.63(-1.06%) |
Aug 08, 2019 | 59.12 | 59.45 | 58.93 | 59.38 | 2,069,076 | +0.76(+1.29%) |
Aug 07, 2019 | 57.88 | 58.71 | 57.67 | 58.62 | 1,514,294 | +0.21(+0.36%) |
Aug 06, 2019 | 58.68 | 58.75 | 58.09 | 58.41 | 2,684,111 | +0.79(+1.36%) |
Aug 05, 2019 | 58.40 | 58.43 | 57.30 | 57.63 | 4,711,208 | -2.37(-3.95%) |
Aug 02, 2019 | 60.37 | 60.52 | 59.90 | 59.99 | 1,785,472 | -0.74(-1.22%) |
Aug 01, 2019 | 61.99 | 62.48 | 60.50 | 60.73 | 2,688,635 | -1.28(-2.06%) |
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,103 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,918 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,729 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.46 | 63.51 | 962,771 | -0.04(-0.06%) |
Jul 25, 2019 | 63.89 | 63.94 | 63.42 | 63.55 | 903,706 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,349 | +0.10(+0.16%) |
Jul 23, 2019 | 63.76 | 63.92 | 63.66 | 63.91 | 1,063,770 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,950 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.66 | 63.67 | 627,804 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,551 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,365 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.67 | 63.67 | 421,338 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,182 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,664 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,487 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.67 | 63.25 | 63.33 | 2,342,912 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.03 | 62.63 | 62.95 | 1,948,246 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.02 | 63.17 | 3,404,466 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.87 | 63.54 | 63.86 | 4,105,076 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.19 | 64.38 | 261,320 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,488 | +0.03(+0.04%) |
Jul 01, 2019 | 64.93 | 65.08 | 64.41 | 64.64 | 908,446 | +0.87(+1.36%) |
Jun 28, 2019 | 63.87 | 63.90 | 63.64 | 63.78 | 2,745,399 | -0.16(-0.24%) |
Jun 27, 2019 | 63.78 | 63.96 | 63.67 | 63.93 | 2,640,607 | +0.64(+1.01%) |
Jun 26, 2019 | 63.25 | 63.52 | 63.24 | 63.29 | 1,120,508 | +0.56(+0.89%) |
Jun 25, 2019 | 63.12 | 63.14 | 62.71 | 62.73 | 1,168,479 | -0.61(-0.97%) |
Jun 24, 2019 | 63.39 | 63.47 | 63.24 | 63.35 | 254,581 | +0.05(+0.07%) |
Jun 21, 2019 | 63.31 | 63.48 | 63.23 | 63.30 | 789,980 | -0.36(-0.56%) |
Jun 20, 2019 | 63.90 | 64.00 | 63.40 | 63.66 | 1,118,628 | +1.00(+1.59%) |
Jun 19, 2019 | 62.38 | 62.93 | 62.25 | 62.66 | 705,719 | +0.55(+0.88%) |
Jun 18, 2019 | 61.27 | 62.30 | 61.27 | 62.11 | 803,374 | +1.57(+2.60%) |
Jun 17, 2019 | 60.46 | 60.68 | 60.39 | 60.54 | 1,172,809 | +0.18(+0.30%) |
Jun 14, 2019 | 60.57 | 60.57 | 60.31 | 60.36 | 588,218 | -0.60(-0.98%) |
Jun 13, 2019 | 61.13 | 61.21 | 60.77 | 60.96 | 1,059,433 | -0.03(-0.04%) |
Jun 12, 2019 | 61.23 | 61.25 | 60.90 | 60.98 | 412,160 | -0.84(-1.37%) |
Jun 11, 2019 | 62.03 | 62.07 | 61.65 | 61.83 | 2,271,579 | +0.66(+1.08%) |
Jun 10, 2019 | 61.13 | 61.49 | 61.04 | 61.16 | 1,033,500 | +0.58(+0.96%) |
Jun 07, 2019 | 60.45 | 61.02 | 60.45 | 60.58 | 641,292 | +0.44(+0.74%) |
Jun 06, 2019 | 60.08 | 60.24 | 59.89 | 60.14 | 1,155,621 | +0.05(+0.08%) |
Jun 05, 2019 | 60.51 | 60.51 | 59.88 | 60.09 | 981,714 | -0.30(-0.50%) |
Jun 04, 2019 | 60.01 | 60.46 | 59.96 | 60.39 | 1,238,122 | +0.12(+0.20%) |