Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.73 | 62.57 | 61.37 | 61.51 | 3,019,900 | +0.03(+0.05%) |
Aug 29, 2019 | 59.70 | 61.60 | 59.65 | 61.48 | 3,255,515 | +2.03(+3.41%) |
Aug 28, 2019 | 58.50 | 60.12 | 58.01 | 59.45 | 2,601,721 | +0.86(+1.46%) |
Aug 27, 2019 | 60.55 | 60.82 | 58.33 | 58.59 | 4,528,943 | -1.63(-2.71%) |
Aug 26, 2019 | 61.05 | 61.53 | 60.07 | 60.23 | 3,564,979 | -0.38(-0.63%) |
Aug 23, 2019 | 62.74 | 63.48 | 60.28 | 60.61 | 4,293,460 | -2.65(-4.18%) |
Aug 22, 2019 | 64.16 | 64.57 | 63.21 | 63.26 | 2,824,218 | -0.80(-1.25%) |
Aug 21, 2019 | 64.77 | 64.77 | 63.51 | 64.06 | 2,948,764 | +0.32(+0.50%) |
Aug 20, 2019 | 64.93 | 65.06 | 63.68 | 63.74 | 3,148,567 | -1.38(-2.12%) |
Aug 19, 2019 | 64.71 | 65.73 | 64.61 | 65.12 | 3,469,983 | +1.29(+2.02%) |
Aug 16, 2019 | 63.36 | 64.08 | 63.07 | 63.83 | 3,301,268 | +1.14(+1.82%) |
Aug 15, 2019 | 62.29 | 62.96 | 61.71 | 62.69 | 3,772,179 | +0.59(+0.95%) |
Aug 14, 2019 | 62.96 | 63.71 | 62.07 | 62.10 | 4,788,257 | -2.24(-3.48%) |
Aug 13, 2019 | 63.17 | 64.76 | 62.38 | 64.34 | 3,827,144 | +1.30(+2.06%) |
Aug 12, 2019 | 63.75 | 64.48 | 62.63 | 63.04 | 3,041,740 | -1.39(-2.16%) |
Aug 09, 2019 | 64.17 | 65.02 | 63.92 | 64.43 | 4,637,979 | +0.07(+0.11%) |
Aug 08, 2019 | 62.29 | 64.41 | 62.21 | 64.35 | 4,252,202 | +2.41(+3.89%) |
Aug 07, 2019 | 61.78 | 62.20 | 60.64 | 61.94 | 5,018,440 | -0.84(-1.34%) |
Aug 06, 2019 | 62.73 | 63.36 | 61.97 | 62.78 | 4,073,400 | +0.87(+1.40%) |
Aug 05, 2019 | 65.07 | 65.08 | 61.35 | 61.92 | 7,313,843 | -4.40(-6.64%) |
Aug 02, 2019 | 67.48 | 67.81 | 65.47 | 66.32 | 4,070,931 | -1.83(-2.69%) |
Aug 01, 2019 | 68.86 | 69.93 | 67.61 | 68.16 | 5,239,225 | -0.74(-1.07%) |
Jul 31, 2019 | 68.46 | 69.90 | 68.25 | 68.89 | 3,981,535 | +0.37(+0.54%) |
Jul 30, 2019 | 67.48 | 68.53 | 66.99 | 68.52 | 3,204,443 | +0.61(+0.90%) |
Jul 29, 2019 | 67.94 | 68.54 | 67.28 | 67.91 | 2,491,681 | -0.23(-0.33%) |
Jul 26, 2019 | 67.24 | 68.69 | 67.14 | 68.13 | 3,356,557 | +0.69(+1.03%) |
Jul 25, 2019 | 69.64 | 69.86 | 66.40 | 67.44 | 6,494,969 | -2.20(-3.16%) |
Jul 24, 2019 | 68.33 | 69.98 | 67.96 | 69.64 | 4,952,806 | +1.13(+1.65%) |
Jul 23, 2019 | 68.23 | 68.93 | 67.96 | 68.50 | 3,591,272 | +0.34(+0.50%) |
Jul 22, 2019 | 68.13 | 68.64 | 67.35 | 68.16 | 2,904,489 | +0.57(+0.84%) |
Jul 19, 2019 | 67.47 | 68.06 | 67.30 | 67.60 | 2,354,972 | +0.24(+0.36%) |
Jul 18, 2019 | 66.76 | 67.44 | 66.25 | 67.36 | 2,549,197 | +0.09(+0.13%) |
Jul 17, 2019 | 67.95 | 68.25 | 66.54 | 67.27 | 3,656,937 | -0.78(-1.15%) |
Jul 16, 2019 | 68.08 | 68.63 | 67.58 | 68.05 | 2,193,889 | -0.09(-0.13%) |
Jul 15, 2019 | 68.32 | 68.55 | 67.11 | 68.14 | 3,110,332 | -0.35(-0.51%) |
Jul 12, 2019 | 68.33 | 68.89 | 67.94 | 68.49 | 2,189,774 | +0.26(+0.38%) |
Jul 11, 2019 | 67.83 | 68.63 | 67.53 | 68.23 | 3,443,002 | +0.83(+1.23%) |
Jul 10, 2019 | 67.24 | 67.61 | 66.40 | 67.40 | 3,683,597 | +0.94(+1.41%) |
Jul 09, 2019 | 65.45 | 66.86 | 65.36 | 66.46 | 3,284,955 | +0.71(+1.08%) |
Jul 08, 2019 | 66.04 | 66.25 | 65.26 | 65.75 | 2,871,484 | -0.39(-0.59%) |
Jul 05, 2019 | 66.07 | 66.35 | 65.66 | 66.14 | 2,045,984 | -0.11(-0.17%) |
Jul 03, 2019 | 65.32 | 66.65 | 65.15 | 66.25 | 2,855,146 | +1.03(+1.59%) |
Jul 02, 2019 | 67.68 | 67.68 | 64.44 | 65.22 | 8,888,223 | -2.87(-4.21%) |
Jul 01, 2019 | 70.18 | 70.50 | 67.71 | 68.08 | 5,648,952 | -1.10(-1.59%) |
Jun 28, 2019 | 67.93 | 69.31 | 67.88 | 69.18 | 4,019,330 | +1.36(+2.00%) |
Jun 27, 2019 | 68.69 | 68.69 | 67.54 | 67.83 | 2,980,395 | -0.81(-1.18%) |
Jun 26, 2019 | 66.37 | 69.27 | 66.35 | 68.63 | 6,377,872 | +2.67(+4.04%) |
Jun 25, 2019 | 65.05 | 66.24 | 64.80 | 65.97 | 4,057,115 | +0.70(+1.08%) |
Jun 24, 2019 | 65.93 | 66.36 | 65.06 | 65.26 | 3,165,526 | -0.93(-1.40%) |
Jun 21, 2019 | 65.03 | 66.22 | 64.78 | 66.19 | 8,128,251 | +1.75(+2.71%) |
Jun 20, 2019 | 64.19 | 65.17 | 64.09 | 64.45 | 3,726,862 | +1.28(+2.03%) |
Jun 19, 2019 | 62.96 | 63.92 | 62.60 | 63.16 | 2,866,426 | +0.29(+0.46%) |
Jun 18, 2019 | 62.71 | 63.74 | 62.59 | 62.87 | 3,414,869 | +0.70(+1.13%) |
Jun 17, 2019 | 61.80 | 62.83 | 61.68 | 62.17 | 3,056,646 | +0.14(+0.22%) |
Jun 14, 2019 | 62.17 | 62.40 | 61.39 | 62.03 | 2,578,949 | -0.40(-0.65%) |
Jun 13, 2019 | 62.61 | 63.09 | 61.80 | 62.44 | 3,489,078 | +0.61(+0.99%) |
Jun 12, 2019 | 61.56 | 62.10 | 60.83 | 61.82 | 3,179,254 | +0.11(+0.18%) |
Jun 11, 2019 | 61.92 | 62.49 | 61.68 | 61.71 | 3,072,881 | +0.40(+0.66%) |
Jun 10, 2019 | 61.08 | 62.55 | 61.06 | 61.30 | 3,880,957 | +0.91(+1.51%) |
Jun 07, 2019 | 60.16 | 60.77 | 59.86 | 60.39 | 3,523,364 | +0.21(+0.35%) |
Jun 06, 2019 | 59.84 | 60.50 | 58.83 | 60.18 | 4,662,591 | +1.07(+1.82%) |
Jun 05, 2019 | 60.12 | 60.16 | 58.32 | 59.11 | 4,016,044 | -0.57(-0.96%) |
Jun 04, 2019 | 58.59 | 59.77 | 58.39 | 59.68 | 3,879,461 | +1.49(+2.57%) |