Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.24 | 66.35 | 64.83 | 65.45 | 98,004 | +0.65(+1.00%) |
Aug 29, 2019 | 65.18 | 65.92 | 63.95 | 64.80 | 108,134 | +0.15(+0.24%) |
Aug 28, 2019 | 71.47 | 71.47 | 62.28 | 64.65 | 285,109 | -7.28(-10.12%) |
Aug 27, 2019 | 64.91 | 75.01 | 62.90 | 71.93 | 470,398 | +13.37(+22.82%) |
Aug 26, 2019 | 58.95 | 59.17 | 57.85 | 58.57 | 145,743 | +0.30(+0.52%) |
Aug 23, 2019 | 59.23 | 60.09 | 58.01 | 58.26 | 71,323 | -1.49(-2.50%) |
Aug 22, 2019 | 60.86 | 61.08 | 59.76 | 59.76 | 92,088 | -0.86(-1.41%) |
Aug 21, 2019 | 61.01 | 61.30 | 60.48 | 60.61 | 34,484 | +0.27(+0.44%) |
Aug 20, 2019 | 60.36 | 61.03 | 59.64 | 60.35 | 73,913 | -0.10(-0.17%) |
Aug 19, 2019 | 59.81 | 61.19 | 59.02 | 60.45 | 95,906 | +1.61(+2.73%) |
Aug 16, 2019 | 58.01 | 59.26 | 57.99 | 58.84 | 71,428 | +1.67(+2.91%) |
Aug 15, 2019 | 57.26 | 57.81 | 56.67 | 57.18 | 74,357 | +0.12(+0.22%) |
Aug 14, 2019 | 57.55 | 57.76 | 56.43 | 57.05 | 70,930 | -1.45(-2.47%) |
Aug 13, 2019 | 57.90 | 60.08 | 57.90 | 58.50 | 51,420 | +0.43(+0.74%) |
Aug 12, 2019 | 57.48 | 58.72 | 57.48 | 58.07 | 87,143 | -0.25(-0.42%) |
Aug 09, 2019 | 60.21 | 60.27 | 58.20 | 58.32 | 50,945 | -2.01(-3.33%) |
Aug 08, 2019 | 60.17 | 61.35 | 58.86 | 60.33 | 110,057 | +0.68(+1.13%) |
Aug 07, 2019 | 59.72 | 60.14 | 59.09 | 59.65 | 42,118 | -0.86(-1.43%) |
Aug 06, 2019 | 60.27 | 61.02 | 59.37 | 60.52 | 79,867 | +0.68(+1.14%) |
Aug 05, 2019 | 61.99 | 62.42 | 58.93 | 59.83 | 70,885 | -3.27(-5.19%) |
Aug 02, 2019 | 64.70 | 64.75 | 62.59 | 63.11 | 64,385 | -1.76(-2.71%) |
Aug 01, 2019 | 66.89 | 67.49 | 64.85 | 64.86 | 65,862 | -1.92(-2.87%) |
Jul 31, 2019 | 66.29 | 68.20 | 65.93 | 66.78 | 99,745 | +0.63(+0.95%) |
Jul 30, 2019 | 65.27 | 66.38 | 65.27 | 66.15 | 104,163 | +0.41(+0.62%) |
Jul 29, 2019 | 66.28 | 66.43 | 65.42 | 65.74 | 61,777 | -0.50(-0.76%) |
Jul 26, 2019 | 65.70 | 66.62 | 65.38 | 66.25 | 51,740 | +0.70(+1.07%) |
Jul 25, 2019 | 66.71 | 67.00 | 65.12 | 65.55 | 56,305 | -1.09(-1.64%) |
Jul 24, 2019 | 65.44 | 67.18 | 65.20 | 66.64 | 123,361 | +0.86(+1.31%) |
Jul 23, 2019 | 65.25 | 66.02 | 64.80 | 65.77 | 66,430 | +1.02(+1.57%) |
Jul 22, 2019 | 65.49 | 65.77 | 64.76 | 64.76 | 32,885 | -0.66(-1.02%) |
Jul 19, 2019 | 65.14 | 66.25 | 64.86 | 65.42 | 84,302 | +0.21(+0.32%) |
Jul 18, 2019 | 65.57 | 66.16 | 64.74 | 65.21 | 52,884 | -0.40(-0.61%) |
Jul 17, 2019 | 67.41 | 67.86 | 65.49 | 65.61 | 80,821 | -1.71(-2.54%) |
Jul 16, 2019 | 67.03 | 68.08 | 65.79 | 67.32 | 82,256 | +0.26(+0.38%) |
Jul 15, 2019 | 67.59 | 68.49 | 66.40 | 67.06 | 75,738 | -0.29(-0.44%) |
Jul 12, 2019 | 66.40 | 67.94 | 66.01 | 67.36 | 112,964 | +1.09(+1.65%) |
Jul 11, 2019 | 67.33 | 67.33 | 65.62 | 66.27 | 79,465 | -1.03(-1.54%) |
Jul 10, 2019 | 68.01 | 68.48 | 66.63 | 67.30 | 64,981 | -0.33(-0.49%) |
Jul 09, 2019 | 67.69 | 68.02 | 66.64 | 67.63 | 73,938 | -0.31(-0.46%) |
Jul 08, 2019 | 68.95 | 69.27 | 67.89 | 67.95 | 66,435 | -1.45(-2.09%) |
Jul 05, 2019 | 69.41 | 69.41 | 68.19 | 69.40 | 46,998 | -0.44(-0.63%) |
Jul 03, 2019 | 69.32 | 69.83 | 68.23 | 69.83 | 34,142 | +0.69(+1.00%) |
Jul 02, 2019 | 69.81 | 70.27 | 68.84 | 69.14 | 42,076 | -0.86(-1.23%) |
Jul 01, 2019 | 70.45 | 71.14 | 68.79 | 70.01 | 85,212 | +0.60(+0.86%) |
Jun 28, 2019 | 69.24 | 70.17 | 69.15 | 69.41 | 442,059 | +0.67(+0.98%) |
Jun 27, 2019 | 67.25 | 68.89 | 66.88 | 68.73 | 53,291 | +1.67(+2.49%) |
Jun 26, 2019 | 66.54 | 67.99 | 66.17 | 67.06 | 59,681 | +0.83(+1.25%) |
Jun 25, 2019 | 65.62 | 66.68 | 65.34 | 66.24 | 60,256 | +0.83(+1.26%) |
Jun 24, 2019 | 65.59 | 66.67 | 65.02 | 65.41 | 70,787 | +0.03(+0.04%) |
Jun 21, 2019 | 65.25 | 66.41 | 64.80 | 65.38 | 82,616 | -0.39(-0.59%) |
Jun 20, 2019 | 66.22 | 66.48 | 64.99 | 65.77 | 62,258 | +0.31(+0.48%) |
Jun 19, 2019 | 66.28 | 66.28 | 64.53 | 65.46 | 48,122 | -0.70(-1.06%) |
Jun 18, 2019 | 65.20 | 66.73 | 65.20 | 66.16 | 49,244 | +1.43(+2.21%) |
Jun 17, 2019 | 64.83 | 65.42 | 64.07 | 64.73 | 48,777 | +0.05(+0.07%) |
Jun 14, 2019 | 65.77 | 65.77 | 64.68 | 64.68 | 49,949 | -1.21(-1.83%) |
Jun 13, 2019 | 65.77 | 66.19 | 65.18 | 65.89 | 35,869 | +0.68(+1.05%) |
Jun 12, 2019 | 64.83 | 65.37 | 64.07 | 65.20 | 41,807 | +0.37(+0.57%) |
Jun 11, 2019 | 66.18 | 67.24 | 64.59 | 64.83 | 49,985 | -0.56(-0.86%) |
Jun 10, 2019 | 65.79 | 66.96 | 64.51 | 65.39 | 49,275 | -0.18(-0.27%) |
Jun 07, 2019 | 65.59 | 65.85 | 64.85 | 65.57 | 40,465 | +0.46(+0.70%) |
Jun 06, 2019 | 64.08 | 65.33 | 63.69 | 65.12 | 79,299 | +1.17(+1.83%) |
Jun 05, 2019 | 64.41 | 65.06 | 63.05 | 63.95 | 54,098 | -0.40(-0.62%) |
Jun 04, 2019 | 63.25 | 64.50 | 62.33 | 64.35 | 97,747 | +1.91(+3.05%) |