Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.10 | 63.39 | 62.11 | 63.01 | 96,100 | +0.41(+0.65%) |
Aug 29, 2019 | 62.09 | 63.15 | 62.09 | 62.60 | 85,924 | +1.05(+1.71%) |
Aug 28, 2019 | 61.29 | 62.54 | 61.02 | 61.55 | 136,996 | +0.20(+0.33%) |
Aug 27, 2019 | 64.76 | 65.10 | 61.29 | 61.35 | 147,019 | -3.01(-4.68%) |
Aug 26, 2019 | 65.27 | 65.27 | 63.84 | 64.36 | 133,606 | -0.27(-0.42%) |
Aug 23, 2019 | 66.19 | 66.80 | 64.42 | 64.63 | 130,600 | -1.61(-2.43%) |
Aug 22, 2019 | 67.81 | 68.16 | 66.21 | 66.24 | 108,075 | -1.61(-2.37%) |
Aug 21, 2019 | 68.03 | 68.18 | 66.98 | 67.85 | 87,834 | +0.51(+0.76%) |
Aug 20, 2019 | 68.38 | 69.58 | 66.90 | 67.34 | 126,900 | -0.88(-1.29%) |
Aug 19, 2019 | 70.54 | 70.90 | 68.18 | 68.22 | 159,600 | -1.36(-1.95%) |
Aug 16, 2019 | 68.96 | 70.02 | 68.53 | 69.58 | 176,800 | +1.20(+1.75%) |
Aug 15, 2019 | 68.50 | 68.65 | 67.61 | 68.38 | 130,231 | -0.01(-0.01%) |
Aug 14, 2019 | 68.43 | 68.50 | 67.07 | 68.39 | 195,747 | -0.60(-0.87%) |
Aug 13, 2019 | 68.09 | 69.80 | 66.24 | 68.99 | 132,970 | +0.71(+1.04%) |
Aug 12, 2019 | 68.74 | 69.15 | 67.89 | 68.28 | 108,012 | -0.70(-1.01%) |
Aug 09, 2019 | 69.60 | 69.79 | 68.57 | 68.98 | 160,000 | -0.54(-0.78%) |
Aug 08, 2019 | 68.63 | 69.89 | 67.87 | 69.52 | 246,555 | +1.30(+1.91%) |
Aug 07, 2019 | 66.62 | 68.28 | 65.37 | 68.22 | 186,315 | +1.16(+1.73%) |
Aug 06, 2019 | 65.45 | 67.21 | 65.11 | 67.06 | 244,604 | +2.10(+3.23%) |
Aug 05, 2019 | 66.29 | 66.94 | 64.17 | 64.96 | 235,808 | -2.42(-3.59%) |
Aug 02, 2019 | 68.82 | 69.34 | 67.18 | 67.38 | 213,700 | -2.26(-3.25%) |
Aug 01, 2019 | 70.78 | 71.01 | 67.98 | 69.64 | 267,893 | -0.70(-1.00%) |
Jul 31, 2019 | 68.16 | 72.17 | 67.26 | 70.34 | 616,003 | +2.73(+4.04%) |
Jul 30, 2019 | 66.21 | 68.34 | 60.87 | 67.61 | 1,036,644 | -0.31(-0.46%) |
Jul 29, 2019 | 68.69 | 69.25 | 67.61 | 67.92 | 367,206 | -0.71(-1.03%) |
Jul 26, 2019 | 67.71 | 69.83 | 67.71 | 68.63 | 232,100 | +1.23(+1.82%) |
Jul 25, 2019 | 66.96 | 68.42 | 66.96 | 67.40 | 210,816 | +0.30(+0.45%) |
Jul 24, 2019 | 64.35 | 67.18 | 63.98 | 67.10 | 326,703 | +2.75(+4.27%) |
Jul 23, 2019 | 66.48 | 66.48 | 63.54 | 64.35 | 565,726 | -3.88(-5.69%) |
Jul 22, 2019 | 69.74 | 69.95 | 67.31 | 68.23 | 294,451 | -1.73(-2.47%) |
Jul 19, 2019 | 70.72 | 71.84 | 69.93 | 69.96 | 260,300 | -1.04(-1.46%) |
Jul 18, 2019 | 71.14 | 71.65 | 70.48 | 71.00 | 183,555 | -0.03(-0.04%) |
Jul 17, 2019 | 70.73 | 71.33 | 69.87 | 71.03 | 167,951 | +0.24(+0.34%) |
Jul 16, 2019 | 69.57 | 70.99 | 68.76 | 70.79 | 165,401 | +1.27(+1.83%) |
Jul 15, 2019 | 71.42 | 71.50 | 68.89 | 69.52 | 219,076 | -1.84(-2.58%) |
Jul 12, 2019 | 71.30 | 72.08 | 70.68 | 71.36 | 375,700 | +0.36(+0.51%) |
Jul 11, 2019 | 71.65 | 73.16 | 70.46 | 71.00 | 322,401 | -1.55(-2.14%) |
Jul 10, 2019 | 72.14 | 73.50 | 71.77 | 72.55 | 204,949 | +0.62(+0.86%) |
Jul 09, 2019 | 72.34 | 72.61 | 71.21 | 71.93 | 243,448 | -0.75(-1.03%) |
Jul 08, 2019 | 73.81 | 73.90 | 72.31 | 72.68 | 246,205 | -1.51(-2.04%) |
Jul 05, 2019 | 73.72 | 74.64 | 72.54 | 74.19 | 383,700 | +0.77(+1.05%) |
Jul 03, 2019 | 73.16 | 73.71 | 72.74 | 73.42 | 85,000 | +0.30(+0.41%) |
Jul 02, 2019 | 73.82 | 74.35 | 72.69 | 73.12 | 182,140 | -0.45(-0.61%) |
Jul 01, 2019 | 74.55 | 75.52 | 73.01 | 73.57 | 312,334 | -0.66(-0.89%) |
Jun 28, 2019 | 70.55 | 74.40 | 70.55 | 74.23 | 1,120,200 | +2.45(+3.41%) |
Jun 27, 2019 | 71.50 | 73.45 | 71.25 | 71.78 | 566,575 | +1.22(+1.73%) |
Jun 26, 2019 | 65.90 | 75.87 | 65.00 | 70.56 | 1,135,045 | +4.80(+7.30%) |
Jun 25, 2019 | 66.00 | 66.45 | 65.36 | 65.76 | 298,483 | -0.38(-0.57%) |
Jun 24, 2019 | 66.61 | 66.65 | 65.90 | 66.14 | 208,723 | -0.52(-0.78%) |
Jun 21, 2019 | 66.34 | 66.80 | 65.29 | 66.66 | 313,300 | +0.18(+0.27%) |
Jun 20, 2019 | 67.61 | 67.71 | 66.45 | 66.48 | 209,135 | -0.55(-0.82%) |
Jun 19, 2019 | 66.84 | 67.72 | 66.28 | 67.03 | 208,767 | +0.17(+0.25%) |
Jun 18, 2019 | 66.55 | 67.59 | 65.75 | 66.86 | 227,595 | +0.82(+1.24%) |
Jun 17, 2019 | 65.43 | 66.26 | 65.03 | 66.04 | 162,053 | +0.56(+0.86%) |
Jun 14, 2019 | 65.39 | 65.88 | 64.50 | 65.48 | 153,900 | +0.05(+0.08%) |
Jun 13, 2019 | 65.17 | 65.84 | 64.39 | 65.43 | 124,284 | +0.61(+0.94%) |
Jun 12, 2019 | 65.15 | 65.15 | 63.87 | 64.82 | 142,537 | -0.43(-0.66%) |
Jun 11, 2019 | 65.46 | 66.00 | 64.93 | 65.25 | 173,612 | -0.12(-0.18%) |
Jun 10, 2019 | 65.55 | 66.86 | 65.06 | 65.37 | 207,234 | -0.15(-0.23%) |
Jun 07, 2019 | 64.51 | 65.95 | 64.50 | 65.52 | 173,300 | +0.52(+0.80%) |
Jun 06, 2019 | 65.65 | 66.09 | 64.21 | 65.00 | 197,593 | -0.63(-0.96%) |
Jun 05, 2019 | 66.78 | 67.20 | 64.99 | 65.63 | 122,569 | -0.86(-1.29%) |
Jun 04, 2019 | 65.85 | 67.17 | 64.94 | 66.49 | 197,004 | +1.24(+1.90%) |