Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.91 | 65.91 | 65.91 | 0 | +0.26(+0.40%) | |
Aug 29, 2019 | 64.83 | 65.77 | 64.78 | 65.65 | 2,233,873 | +0.79(+1.22%) |
Aug 28, 2019 | 65.00 | 65.20 | 64.61 | 64.86 | 1,475,157 | -0.30(-0.46%) |
Aug 27, 2019 | 65.70 | 65.94 | 64.75 | 65.16 | 1,246,417 | -0.56(-0.85%) |
Aug 26, 2019 | 66.26 | 66.45 | 65.45 | 65.72 | 677,770 | -0.33(-0.50%) |
Aug 23, 2019 | 66.57 | 66.95 | 65.94 | 66.05 | 661,799 | -0.61(-0.92%) |
Aug 22, 2019 | 67.07 | 67.11 | 66.54 | 66.66 | 633,320 | -0.54(-0.80%) |
Aug 21, 2019 | 67.20 | 67.37 | 66.82 | 67.20 | 772,247 | +0.17(+0.25%) |
Aug 20, 2019 | 68.30 | 68.43 | 66.92 | 67.03 | 979,508 | -1.42(-2.07%) |
Aug 19, 2019 | 67.85 | 68.49 | 67.70 | 68.45 | 641,054 | +0.66(+0.97%) |
Aug 16, 2019 | 68.13 | 68.36 | 67.61 | 67.79 | 618,983 | +0.22(+0.33%) |
Aug 15, 2019 | 67.72 | 68.04 | 67.42 | 67.57 | 876,783 | -0.04(-0.06%) |
Aug 14, 2019 | 68.07 | 68.35 | 67.51 | 67.61 | 759,558 | -0.73(-1.07%) |
Aug 13, 2019 | 68.29 | 68.59 | 68.18 | 68.34 | 558,513 | +0.10(+0.15%) |
Aug 12, 2019 | 68.08 | 68.68 | 68.08 | 68.24 | 379,487 | -0.04(-0.06%) |
Aug 09, 2019 | 68.72 | 69.24 | 68.24 | 68.28 | 522,668 | -0.52(-0.76%) |
Aug 08, 2019 | 69.08 | 69.19 | 68.54 | 68.80 | 487,387 | -0.19(-0.28%) |
Aug 07, 2019 | 68.27 | 69.18 | 68.23 | 68.99 | 1,475,691 | +0.54(+0.79%) |
Aug 06, 2019 | 68.26 | 69.24 | 67.56 | 68.45 | 1,209,714 | -0.58(-0.84%) |
Aug 02, 2019 | 69.03 | 69.03 | 69.03 | 0 | -0.08(-0.12%) | |
Aug 01, 2019 | 68.33 | 69.47 | 68.27 | 69.11 | 919,283 | +0.60(+0.88%) |
Jul 31, 2019 | 68.92 | 69.11 | 67.70 | 68.51 | 884,458 | -0.45(-0.65%) |
Jul 30, 2019 | 69.45 | 69.90 | 68.74 | 68.96 | 476,301 | -0.89(-1.27%) |
Jul 29, 2019 | 69.81 | 70.25 | 69.35 | 69.85 | 383,209 | +0.26(+0.37%) |
Jul 26, 2019 | 69.85 | 69.93 | 69.18 | 69.59 | 441,882 | -0.16(-0.23%) |
Jul 25, 2019 | 70.43 | 70.43 | 69.11 | 69.75 | 744,399 | -0.68(-0.97%) |
Jul 24, 2019 | 69.70 | 70.94 | 69.35 | 70.43 | 809,822 | +1.09(+1.57%) |
Jul 23, 2019 | 69.31 | 70.39 | 67.94 | 69.34 | 1,770,093 | -0.56(-0.80%) |
Jul 22, 2019 | 69.51 | 69.91 | 69.36 | 69.90 | 541,595 | +0.31(+0.45%) |
Jul 19, 2019 | 70.02 | 70.16 | 69.55 | 69.59 | 847,782 | -0.39(-0.56%) |
Jul 18, 2019 | 70.03 | 70.19 | 69.98 | 69.98 | 611,847 | -0.07(-0.10%) |
Jul 17, 2019 | 70.19 | 70.70 | 69.99 | 70.05 | 612,412 | -0.28(-0.40%) |
Jul 16, 2019 | 70.99 | 70.99 | 69.97 | 70.33 | 636,268 | -0.53(-0.75%) |
Jul 15, 2019 | 70.29 | 70.87 | 70.10 | 70.86 | 383,256 | +0.51(+0.72%) |
Jul 12, 2019 | 70.50 | 71.13 | 70.10 | 70.35 | 760,531 | -0.07(-0.10%) |
Jul 11, 2019 | 70.28 | 70.89 | 70.05 | 70.42 | 884,312 | +0.06(+0.09%) |
Jul 10, 2019 | 70.62 | 70.95 | 69.81 | 70.36 | 944,741 | -0.29(-0.41%) |
Jul 09, 2019 | 70.93 | 71.10 | 70.04 | 70.65 | 1,182,182 | -0.27(-0.38%) |
Jul 08, 2019 | 70.59 | 71.20 | 70.18 | 70.92 | 972,011 | -0.52(-0.73%) |
Jul 05, 2019 | 71.49 | 71.59 | 71.15 | 71.44 | 399,295 | -0.11(-0.15%) |
Jul 04, 2019 | 71.36 | 71.78 | 71.23 | 71.55 | 210,280 | +0.18(+0.25%) |
Jul 03, 2019 | 71.23 | 71.67 | 71.03 | 71.37 | 833,082 | -0.01(-0.01%) |
Jul 02, 2019 | 70.65 | 71.39 | 69.97 | 71.38 | 896,862 | +1.28(+1.83%) |
Jun 28, 2019 | 70.10 | 70.10 | 70.10 | 0 | +0.61(+0.88%) | |
Jun 27, 2019 | 69.10 | 69.59 | 68.97 | 69.49 | 517,472 | +0.46(+0.67%) |
Jun 26, 2019 | 69.37 | 69.64 | 68.91 | 69.03 | 702,693 | -0.41(-0.59%) |
Jun 25, 2019 | 69.14 | 69.74 | 69.14 | 69.44 | 924,692 | +0.15(+0.22%) |
Jun 24, 2019 | 69.42 | 69.55 | 68.96 | 69.29 | 800,459 | -0.09(-0.13%) |
Jun 21, 2019 | 69.54 | 70.01 | 69.09 | 69.38 | 2,339,904 | -0.38(-0.54%) |
Jun 20, 2019 | 70.75 | 70.75 | 69.53 | 69.76 | 855,632 | -0.98(-1.39%) |
Jun 19, 2019 | 70.32 | 71.11 | 70.22 | 70.74 | 697,768 | +0.50(+0.71%) |
Jun 18, 2019 | 69.43 | 70.76 | 69.26 | 70.24 | 1,543,196 | +1.01(+1.46%) |
Jun 17, 2019 | 69.11 | 69.32 | 68.73 | 69.23 | 982,506 | +0.18(+0.26%) |
Jun 14, 2019 | 69.09 | 69.30 | 68.34 | 69.05 | 1,012,145 | -0.15(-0.22%) |
Jun 13, 2019 | 71.00 | 71.12 | 68.75 | 69.20 | 1,737,522 | -1.97(-2.77%) |
Jun 12, 2019 | 70.35 | 71.39 | 70.03 | 71.17 | 1,703,480 | +0.78(+1.11%) |
Jun 11, 2019 | 71.00 | 71.30 | 70.03 | 70.39 | 880,433 | -0.37(-0.52%) |
Jun 10, 2019 | 70.92 | 70.98 | 70.29 | 70.76 | 992,807 | -0.16(-0.23%) |
Jun 07, 2019 | 71.51 | 71.83 | 70.82 | 70.92 | 937,920 | -0.73(-1.02%) |
Jun 06, 2019 | 71.43 | 71.90 | 71.40 | 71.65 | 942,337 | +0.15(+0.21%) |
Jun 05, 2019 | 71.66 | 71.86 | 71.18 | 71.50 | 869,098 | +0.08(+0.11%) |
Jun 04, 2019 | 71.14 | 71.61 | 71.05 | 71.42 | 1,370,527 | +0.03(+0.04%) |