Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.24 | 83.24 | 83.24 | 0 | +0.99(+1.20%) | |
Aug 29, 2019 | 85.05 | 85.17 | 81.45 | 82.25 | 763,919 | -2.77(-3.26%) |
Aug 28, 2019 | 85.47 | 86.39 | 84.30 | 85.02 | 730,202 | -0.15(-0.18%) |
Aug 27, 2019 | 82.64 | 85.32 | 82.36 | 85.17 | 1,065,409 | +2.89(+3.51%) |
Aug 26, 2019 | 82.10 | 83.35 | 81.48 | 82.28 | 775,408 | +0.46(+0.56%) |
Aug 23, 2019 | 79.40 | 82.18 | 79.14 | 81.82 | 1,030,050 | +2.90(+3.67%) |
Aug 22, 2019 | 79.00 | 79.32 | 78.40 | 78.92 | 456,386 | -0.28(-0.35%) |
Aug 21, 2019 | 78.65 | 79.56 | 78.48 | 79.20 | 559,887 | +0.10(+0.13%) |
Aug 20, 2019 | 78.55 | 79.63 | 78.24 | 79.10 | 520,322 | +1.13(+1.45%) |
Aug 19, 2019 | 77.05 | 78.76 | 75.97 | 77.97 | 563,888 | -0.43(-0.55%) |
Aug 16, 2019 | 78.48 | 79.05 | 77.66 | 78.40 | 555,896 | -0.44(-0.56%) |
Aug 15, 2019 | 77.60 | 79.36 | 77.24 | 78.84 | 846,503 | +1.05(+1.35%) |
Aug 14, 2019 | 80.00 | 80.36 | 77.74 | 77.79 | 1,360,782 | +0.20(+0.26%) |
Aug 13, 2019 | 79.92 | 80.48 | 75.45 | 77.59 | 1,445,668 | -1.32(-1.67%) |
Aug 12, 2019 | 79.18 | 80.19 | 78.73 | 78.91 | 700,557 | +0.66(+0.84%) |
Aug 09, 2019 | 78.11 | 79.62 | 77.95 | 78.25 | 837,095 | -0.30(-0.38%) |
Aug 08, 2019 | 76.91 | 78.87 | 76.22 | 78.55 | 974,304 | +0.85(+1.09%) |
Aug 07, 2019 | 76.95 | 79.19 | 76.90 | 77.70 | 1,806,666 | +2.35(+3.12%) |
Aug 06, 2019 | 73.54 | 75.66 | 73.54 | 75.35 | 1,341,385 | +3.90(+5.46%) |
Aug 02, 2019 | 71.45 | 71.45 | 71.45 | 0 | -0.42(-0.58%) | |
Aug 01, 2019 | 67.99 | 72.18 | 67.81 | 71.87 | 1,265,623 | +2.92(+4.23%) |
Jul 31, 2019 | 71.01 | 71.58 | 68.71 | 68.95 | 1,115,234 | -2.33(-3.27%) |
Jul 30, 2019 | 71.60 | 71.96 | 71.16 | 71.28 | 545,170 | -0.26(-0.36%) |
Jul 29, 2019 | 70.77 | 71.60 | 70.14 | 71.54 | 551,693 | +0.73(+1.03%) |
Jul 26, 2019 | 71.20 | 71.32 | 70.44 | 70.81 | 445,008 | +0.08(+0.11%) |
Jul 25, 2019 | 70.00 | 71.68 | 70.00 | 70.73 | 936,287 | +0.14(+0.20%) |
Jul 24, 2019 | 70.19 | 70.63 | 69.58 | 70.59 | 808,448 | +0.66(+0.94%) |
Jul 23, 2019 | 70.42 | 70.90 | 69.44 | 69.93 | 739,530 | -0.44(-0.63%) |
Jul 22, 2019 | 70.30 | 70.87 | 70.00 | 70.37 | 856,891 | +0.43(+0.61%) |
Jul 19, 2019 | 70.00 | 70.52 | 69.14 | 69.94 | 863,370 | -0.50(-0.71%) |
Jul 18, 2019 | 68.85 | 70.66 | 68.26 | 70.44 | 1,399,436 | +1.44(+2.09%) |
Jul 17, 2019 | 67.99 | 69.08 | 67.61 | 69.00 | 917,613 | +1.59(+2.36%) |
Jul 16, 2019 | 67.60 | 68.04 | 66.85 | 67.41 | 586,208 | -0.28(-0.41%) |
Jul 15, 2019 | 67.61 | 68.04 | 67.05 | 67.69 | 283,266 | +0.06(+0.09%) |
Jul 12, 2019 | 68.08 | 68.19 | 67.27 | 67.63 | 571,581 | -0.18(-0.27%) |
Jul 11, 2019 | 68.01 | 68.14 | 67.04 | 67.81 | 883,799 | -0.22(-0.32%) |
Jul 10, 2019 | 68.18 | 68.56 | 67.55 | 68.03 | 663,956 | +0.23(+0.34%) |
Jul 09, 2019 | 66.83 | 67.85 | 66.81 | 67.80 | 573,203 | +0.76(+1.13%) |
Jul 08, 2019 | 67.57 | 67.71 | 66.47 | 67.04 | 617,732 | -0.39(-0.58%) |
Jul 05, 2019 | 66.07 | 67.65 | 65.80 | 67.43 | 711,128 | -0.07(-0.10%) |
Jul 04, 2019 | 67.45 | 67.68 | 67.05 | 67.50 | 140,530 | -0.09(-0.13%) |
Jul 03, 2019 | 67.45 | 68.02 | 67.24 | 67.59 | 575,837 | +0.14(+0.21%) |
Jul 02, 2019 | 66.02 | 67.60 | 65.42 | 67.45 | 839,645 | +0.31(+0.46%) |
Jun 28, 2019 | 67.14 | 67.14 | 67.14 | 0 | +0.48(+0.72%) | |
Jun 27, 2019 | 66.57 | 67.04 | 65.55 | 66.66 | 858,616 | -0.41(-0.61%) |
Jun 26, 2019 | 66.05 | 67.69 | 65.14 | 67.07 | 986,144 | -0.43(-0.64%) |
Jun 25, 2019 | 69.13 | 69.13 | 66.24 | 67.50 | 1,344,768 | -1.43(-2.07%) |
Jun 24, 2019 | 66.99 | 69.06 | 66.95 | 68.93 | 1,490,910 | +2.22(+3.33%) |
Jun 21, 2019 | 65.64 | 66.71 | 65.20 | 66.71 | 2,331,533 | +0.89(+1.35%) |
Jun 20, 2019 | 64.95 | 66.60 | 64.74 | 65.82 | 1,433,008 | +1.49(+2.32%) |
Jun 19, 2019 | 63.42 | 64.57 | 63.30 | 64.33 | 833,775 | +0.36(+0.56%) |
Jun 18, 2019 | 64.05 | 64.52 | 63.26 | 63.97 | 1,106,454 | +0.83(+1.31%) |
Jun 17, 2019 | 62.21 | 63.21 | 62.12 | 63.14 | 620,306 | +1.08(+1.74%) |
Jun 14, 2019 | 62.50 | 63.05 | 61.44 | 62.06 | 739,908 | -0.22(-0.35%) |
Jun 13, 2019 | 62.02 | 62.32 | 61.64 | 62.28 | 580,452 | +0.24(+0.39%) |
Jun 12, 2019 | 61.47 | 62.23 | 61.41 | 62.04 | 683,537 | +0.81(+1.32%) |
Jun 11, 2019 | 60.68 | 61.29 | 60.17 | 61.23 | 693,476 | +0.38(+0.62%) |
Jun 10, 2019 | 60.09 | 60.98 | 59.49 | 60.85 | 738,466 | -0.49(-0.80%) |
Jun 07, 2019 | 62.00 | 62.34 | 61.14 | 61.34 | 886,213 | -0.39(-0.63%) |
Jun 06, 2019 | 61.51 | 61.95 | 60.94 | 61.73 | 836,525 | +0.10(+0.16%) |
Jun 05, 2019 | 61.15 | 62.08 | 60.61 | 61.63 | 1,087,458 | +0.97(+1.60%) |
Jun 04, 2019 | 59.95 | 60.90 | 59.76 | 60.66 | 1,090,825 | -0.08(-0.13%) |