Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.33 | 63.54 | 63.07 | 63.31 | 2,302,657 | +0.42(+0.66%) |
Aug 29, 2019 | 63.48 | 63.59 | 62.83 | 62.90 | 1,698,427 | -0.03(-0.05%) |
Aug 28, 2019 | 62.53 | 63.06 | 62.12 | 62.93 | 1,192,826 | +0.17(+0.27%) |
Aug 27, 2019 | 63.83 | 63.86 | 62.47 | 62.77 | 1,810,519 | -0.58(-0.92%) |
Aug 26, 2019 | 63.29 | 63.64 | 63.08 | 63.35 | 1,412,908 | +0.61(+0.97%) |
Aug 23, 2019 | 64.18 | 64.53 | 62.51 | 62.74 | 1,660,561 | -1.66(-2.57%) |
Aug 22, 2019 | 64.55 | 64.94 | 64.12 | 64.40 | 1,181,014 | +0.06(+0.09%) |
Aug 21, 2019 | 64.90 | 64.93 | 64.21 | 64.34 | 1,282,849 | -0.13(-0.21%) |
Aug 20, 2019 | 64.77 | 64.99 | 63.88 | 64.47 | 1,635,328 | -0.51(-0.78%) |
Aug 19, 2019 | 65.10 | 65.53 | 64.67 | 64.98 | 2,234,236 | +0.80(+1.25%) |
Aug 16, 2019 | 63.41 | 64.48 | 63.25 | 64.18 | 1,798,230 | +1.17(+1.85%) |
Aug 15, 2019 | 63.40 | 63.71 | 62.86 | 63.01 | 1,548,379 | -0.23(-0.37%) |
Aug 14, 2019 | 64.54 | 64.77 | 63.11 | 63.25 | 1,682,092 | -2.19(-3.35%) |
Aug 13, 2019 | 64.61 | 66.13 | 64.43 | 65.44 | 1,349,883 | +0.62(+0.96%) |
Aug 12, 2019 | 65.13 | 65.52 | 64.48 | 64.81 | 1,081,237 | -0.57(-0.88%) |
Aug 09, 2019 | 65.65 | 65.98 | 65.10 | 65.39 | 1,476,281 | -0.22(-0.33%) |
Aug 08, 2019 | 64.57 | 65.80 | 64.42 | 65.60 | 2,269,443 | +1.72(+2.70%) |
Aug 07, 2019 | 63.59 | 63.98 | 62.80 | 63.88 | 2,114,624 | -0.28(-0.44%) |
Aug 06, 2019 | 64.17 | 64.61 | 63.54 | 64.16 | 1,956,112 | +0.24(+0.38%) |
Aug 05, 2019 | 64.63 | 64.91 | 63.37 | 63.92 | 1,790,824 | -1.48(-2.27%) |
Aug 02, 2019 | 65.57 | 65.72 | 64.98 | 65.40 | 1,780,451 | -0.57(-0.86%) |
Aug 01, 2019 | 66.84 | 67.34 | 65.66 | 65.97 | 1,920,657 | -0.81(-1.21%) |
Jul 31, 2019 | 67.42 | 67.90 | 66.32 | 66.78 | 1,629,993 | -0.72(-1.06%) |
Jul 30, 2019 | 67.53 | 67.87 | 67.16 | 67.49 | 991,092 | -0.44(-0.65%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.41 | 67.93 | 1,088,434 | -0.07(-0.10%) |
Jul 26, 2019 | 68.01 | 68.35 | 67.83 | 68.00 | 1,258,845 | +0.14(+0.21%) |
Jul 25, 2019 | 67.30 | 67.99 | 67.10 | 67.86 | 1,241,699 | +0.68(+1.02%) |
Jul 24, 2019 | 66.87 | 67.35 | 66.32 | 67.18 | 2,068,959 | +0.54(+0.81%) |
Jul 23, 2019 | 66.62 | 66.77 | 65.79 | 66.64 | 2,314,915 | -0.21(-0.31%) |
Jul 22, 2019 | 66.51 | 67.36 | 66.49 | 66.84 | 3,134,301 | +0.45(+0.68%) |
Jul 19, 2019 | 67.47 | 67.48 | 66.39 | 66.39 | 4,156,628 | -1.32(-1.95%) |
Jul 18, 2019 | 67.41 | 67.95 | 66.53 | 67.72 | 4,068,566 | -0.18(-0.27%) |
Jul 17, 2019 | 69.82 | 69.89 | 66.61 | 67.90 | 3,983,277 | -2.04(-2.92%) |
Jul 16, 2019 | 69.98 | 70.80 | 69.92 | 69.94 | 4,572,744 | +0.02(+0.04%) |
Jul 15, 2019 | 69.87 | 70.37 | 69.42 | 69.92 | 4,997,845 | -0.58(-0.83%) |
Jul 12, 2019 | 69.82 | 70.55 | 69.63 | 70.50 | 1,421,381 | +0.87(+1.24%) |
Jul 11, 2019 | 69.96 | 69.96 | 69.05 | 69.63 | 2,696,097 | -0.10(-0.14%) |
Jul 10, 2019 | 70.13 | 70.47 | 69.57 | 69.73 | 1,622,265 | -0.40(-0.57%) |
Jul 09, 2019 | 70.09 | 70.32 | 69.72 | 70.13 | 3,364,562 | +0.01(+0.01%) |
Jul 08, 2019 | 70.47 | 70.61 | 69.89 | 70.12 | 1,701,777 | -0.42(-0.60%) |
Jul 05, 2019 | 70.23 | 70.56 | 69.47 | 70.55 | 1,354,829 | -0.02(-0.02%) |
Jul 03, 2019 | 69.83 | 70.66 | 69.63 | 70.56 | 1,270,738 | +0.86(+1.23%) |
Jul 02, 2019 | 69.38 | 69.73 | 68.98 | 69.71 | 1,780,849 | +0.16(+0.23%) |
Jul 01, 2019 | 68.88 | 69.57 | 68.63 | 69.55 | 1,946,498 | +1.33(+1.95%) |
Jun 28, 2019 | 67.58 | 68.38 | 67.42 | 68.22 | 2,545,320 | +0.79(+1.17%) |
Jun 27, 2019 | 67.41 | 67.58 | 67.07 | 67.43 | 1,671,042 | +0.01(+0.01%) |
Jun 26, 2019 | 66.94 | 67.71 | 66.86 | 67.42 | 2,457,354 | +0.58(+0.87%) |
Jun 25, 2019 | 67.57 | 67.77 | 66.81 | 66.84 | 3,452,820 | -0.96(-1.41%) |
Jun 24, 2019 | 67.73 | 67.94 | 66.94 | 67.79 | 2,599,139 | +0.04(+0.06%) |
Jun 21, 2019 | 67.11 | 67.83 | 66.63 | 67.75 | 3,829,873 | +0.55(+0.82%) |
Jun 20, 2019 | 67.76 | 67.89 | 65.90 | 67.20 | 2,470,048 | -0.16(-0.23%) |
Jun 19, 2019 | 67.07 | 67.49 | 67.01 | 67.36 | 2,293,411 | +0.65(+0.97%) |
Jun 18, 2019 | 66.81 | 67.37 | 66.64 | 66.71 | 2,723,440 | +0.28(+0.43%) |
Jun 17, 2019 | 66.05 | 66.79 | 65.83 | 66.43 | 1,462,402 | +0.37(+0.55%) |
Jun 14, 2019 | 66.82 | 66.85 | 66.01 | 66.06 | 1,772,882 | -0.68(-1.02%) |
Jun 13, 2019 | 66.23 | 66.89 | 66.14 | 66.74 | 3,158,363 | +0.86(+1.30%) |
Jun 12, 2019 | 65.57 | 66.23 | 65.53 | 65.89 | 3,100,106 | +0.49(+0.74%) |
Jun 11, 2019 | 65.09 | 65.68 | 64.92 | 65.40 | 1,825,075 | +0.51(+0.79%) |
Jun 10, 2019 | 65.81 | 66.18 | 64.56 | 64.89 | 2,949,536 | -0.59(-0.91%) |
Jun 07, 2019 | 65.23 | 65.99 | 65.23 | 65.48 | 2,399,324 | +0.64(+0.99%) |
Jun 06, 2019 | 64.77 | 65.01 | 64.28 | 64.84 | 2,068,245 | +0.22(+0.34%) |
Jun 05, 2019 | 64.80 | 64.98 | 64.34 | 64.62 | 1,638,388 | +0.19(+0.29%) |
Jun 04, 2019 | 64.71 | 64.83 | 63.57 | 64.43 | 2,606,161 | +0.59(+0.92%) |