Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.69 | 57.93 | 56.55 | 56.86 | 560,541 | -0.20(-0.35%) |
Aug 29, 2019 | 57.72 | 57.81 | 56.93 | 57.05 | 618,721 | +0.74(+1.32%) |
Aug 28, 2019 | 56.41 | 56.72 | 55.74 | 56.31 | 571,498 | -0.38(-0.67%) |
Aug 27, 2019 | 57.67 | 58.01 | 56.56 | 56.69 | 1,200,001 | +0.46(+0.81%) |
Aug 26, 2019 | 56.54 | 56.92 | 56.20 | 56.23 | 287,420 | -0.20(-0.35%) |
Aug 23, 2019 | 56.79 | 57.17 | 56.34 | 56.43 | 410,378 | -0.17(-0.30%) |
Aug 22, 2019 | 56.31 | 56.96 | 56.14 | 56.60 | 601,586 | +0.13(+0.23%) |
Aug 21, 2019 | 56.57 | 56.82 | 55.97 | 56.47 | 601,214 | -0.14(-0.25%) |
Aug 20, 2019 | 57.02 | 57.04 | 56.18 | 56.61 | 493,644 | -1.41(-2.43%) |
Aug 19, 2019 | 58.03 | 58.69 | 57.94 | 58.02 | 598,050 | +0.50(+0.86%) |
Aug 16, 2019 | 55.50 | 57.77 | 55.32 | 57.52 | 888,077 | -0.41(-0.70%) |
Aug 15, 2019 | 57.40 | 58.06 | 57.29 | 57.93 | 599,002 | -0.66(-1.13%) |
Aug 14, 2019 | 57.81 | 58.82 | 57.37 | 58.59 | 613,844 | -0.96(-1.62%) |
Aug 13, 2019 | 59.09 | 60.11 | 58.76 | 59.56 | 417,281 | +0.02(+0.03%) |
Aug 12, 2019 | 58.79 | 60.03 | 58.79 | 59.54 | 415,864 | +0.00(+0.00%) |
Aug 09, 2019 | 59.54 | 60.56 | 59.01 | 59.54 | 615,365 | -1.62(-2.64%) |
Aug 08, 2019 | 60.96 | 61.21 | 60.12 | 61.15 | 327,971 | +0.07(+0.11%) |
Aug 07, 2019 | 60.53 | 61.30 | 60.48 | 61.08 | 399,414 | +0.63(+1.05%) |
Aug 06, 2019 | 59.94 | 60.69 | 59.59 | 60.45 | 430,236 | +0.49(+0.81%) |
Aug 05, 2019 | 60.33 | 60.38 | 59.29 | 59.96 | 479,356 | -0.88(-1.45%) |
Aug 02, 2019 | 61.22 | 61.69 | 60.62 | 60.85 | 432,751 | -0.66(-1.08%) |
Aug 01, 2019 | 61.39 | 62.04 | 60.76 | 61.51 | 629,304 | -0.14(-0.23%) |
Jul 31, 2019 | 62.33 | 62.84 | 61.54 | 61.65 | 565,551 | +0.01(+0.02%) |
Jul 30, 2019 | 61.59 | 61.99 | 60.76 | 61.64 | 602,987 | -1.79(-2.82%) |
Jul 29, 2019 | 61.52 | 63.70 | 61.30 | 63.42 | 867,841 | +0.29(+0.46%) |
Jul 26, 2019 | 62.53 | 63.74 | 62.53 | 63.14 | 404,633 | -0.25(-0.39%) |
Jul 25, 2019 | 63.91 | 64.15 | 62.87 | 63.39 | 347,452 | -1.00(-1.56%) |
Jul 24, 2019 | 65.28 | 65.61 | 64.29 | 64.39 | 554,921 | -0.44(-0.67%) |
Jul 23, 2019 | 64.15 | 65.14 | 63.99 | 64.82 | 615,374 | -0.58(-0.88%) |
Jul 22, 2019 | 65.16 | 66.04 | 65.00 | 65.40 | 509,399 | +1.59(+2.49%) |
Jul 19, 2019 | 63.55 | 63.97 | 63.39 | 63.81 | 403,323 | -0.31(-0.48%) |
Jul 18, 2019 | 63.14 | 64.19 | 63.01 | 64.12 | 499,545 | +0.74(+1.17%) |
Jul 17, 2019 | 64.83 | 64.90 | 63.35 | 63.38 | 390,339 | -0.74(-1.16%) |
Jul 16, 2019 | 63.42 | 64.89 | 63.12 | 64.12 | 306,598 | +0.84(+1.33%) |
Jul 15, 2019 | 63.32 | 63.90 | 63.10 | 63.28 | 493,362 | +0.12(+0.19%) |
Jul 12, 2019 | 63.27 | 63.47 | 62.69 | 63.16 | 694,277 | +0.21(+0.33%) |
Jul 11, 2019 | 64.50 | 64.89 | 62.89 | 62.95 | 687,897 | -1.54(-2.38%) |
Jul 10, 2019 | 64.19 | 64.88 | 64.06 | 64.49 | 658,962 | -0.32(-0.49%) |
Jul 09, 2019 | 63.93 | 64.81 | 63.45 | 64.80 | 679,475 | -0.94(-1.43%) |
Jul 08, 2019 | 66.84 | 67.24 | 65.46 | 65.75 | 531,919 | -1.39(-2.07%) |
Jul 05, 2019 | 67.61 | 67.61 | 66.77 | 67.14 | 309,295 | +0.86(+1.30%) |
Jul 03, 2019 | 65.84 | 66.34 | 65.71 | 66.27 | 312,419 | +1.20(+1.85%) |
Jul 02, 2019 | 65.63 | 66.09 | 65.07 | 65.07 | 627,553 | +0.53(+0.82%) |
Jul 01, 2019 | 63.96 | 64.83 | 63.94 | 64.54 | 782,626 | +0.90(+1.41%) |
Jun 28, 2019 | 63.83 | 64.27 | 63.47 | 63.64 | 851,293 | +0.29(+0.45%) |
Jun 27, 2019 | 62.68 | 63.69 | 62.33 | 63.36 | 635,938 | +0.41(+0.65%) |
Jun 26, 2019 | 61.97 | 63.26 | 61.82 | 62.95 | 451,609 | +1.20(+1.94%) |
Jun 25, 2019 | 61.91 | 62.39 | 61.48 | 61.75 | 508,830 | -0.30(-0.48%) |
Jun 24, 2019 | 62.85 | 62.89 | 61.94 | 62.05 | 454,967 | +0.40(+0.64%) |
Jun 21, 2019 | 61.74 | 62.09 | 61.36 | 61.65 | 412,494 | +0.13(+0.21%) |
Jun 20, 2019 | 62.27 | 62.28 | 61.36 | 61.52 | 541,225 | -0.04(-0.06%) |
Jun 19, 2019 | 61.53 | 61.91 | 60.36 | 61.56 | 1,025,456 | -0.19(-0.31%) |
Jun 18, 2019 | 61.47 | 62.53 | 61.02 | 61.75 | 1,781,794 | -0.22(-0.35%) |
Jun 17, 2019 | 61.82 | 62.76 | 61.70 | 61.97 | 904,201 | -2.81(-4.34%) |
Jun 14, 2019 | 64.57 | 65.28 | 64.28 | 64.77 | 1,042,171 | -0.90(-1.37%) |
Jun 13, 2019 | 65.67 | 66.12 | 65.39 | 65.68 | 2,877,860 | +0.23(+0.35%) |
Jun 12, 2019 | 65.47 | 65.88 | 65.07 | 65.45 | 1,104,626 | +0.24(+0.37%) |
Jun 11, 2019 | 65.48 | 65.98 | 65.02 | 65.21 | 1,223,506 | +0.10(+0.15%) |
Jun 10, 2019 | 65.90 | 66.28 | 65.00 | 65.11 | 568,602 | -0.71(-1.09%) |
Jun 07, 2019 | 66.92 | 67.11 | 65.79 | 65.83 | 729,348 | +0.79(+1.22%) |
Jun 06, 2019 | 66.24 | 66.62 | 64.92 | 65.03 | 597,342 | -0.97(-1.47%) |
Jun 05, 2019 | 66.98 | 67.35 | 65.05 | 66.00 | 1,689,448 | -0.97(-1.45%) |
Jun 04, 2019 | 67.04 | 67.40 | 66.48 | 66.98 | 1,531,960 | +1.85(+2.83%) |