Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.54 | 66.54 | 65.45 | 65.92 | 97,138 | -0.16(-0.24%) |
Aug 29, 2019 | 65.76 | 66.33 | 65.65 | 66.08 | 98,437 | +1.16(+1.78%) |
Aug 28, 2019 | 64.72 | 65.05 | 64.05 | 64.92 | 155,080 | -0.05(-0.08%) |
Aug 27, 2019 | 65.90 | 66.11 | 64.65 | 64.97 | 118,909 | -0.39(-0.59%) |
Aug 26, 2019 | 65.61 | 65.62 | 64.79 | 65.35 | 110,709 | +0.48(+0.75%) |
Aug 23, 2019 | 66.23 | 66.87 | 64.66 | 64.87 | 149,654 | -1.70(-2.55%) |
Aug 22, 2019 | 66.77 | 66.90 | 65.93 | 66.57 | 108,824 | -0.06(-0.09%) |
Aug 21, 2019 | 66.29 | 66.77 | 66.25 | 66.63 | 78,369 | +1.01(+1.54%) |
Aug 20, 2019 | 65.57 | 65.94 | 65.19 | 65.62 | 71,438 | -0.12(-0.18%) |
Aug 19, 2019 | 66.26 | 66.35 | 65.57 | 65.74 | 107,032 | +0.46(+0.71%) |
Aug 16, 2019 | 64.56 | 65.36 | 64.56 | 65.28 | 155,118 | +1.28(+2.01%) |
Aug 15, 2019 | 64.20 | 64.20 | 63.47 | 63.99 | 536,013 | +0.03(+0.05%) |
Aug 14, 2019 | 64.93 | 65.12 | 63.57 | 63.96 | 145,848 | -2.26(-3.42%) |
Aug 13, 2019 | 64.91 | 66.48 | 64.78 | 66.22 | 86,552 | +0.78(+1.19%) |
Aug 12, 2019 | 66.03 | 66.07 | 65.05 | 65.44 | 98,875 | -1.02(-1.53%) |
Aug 09, 2019 | 66.95 | 66.95 | 65.97 | 66.46 | 147,529 | -1.19(-1.75%) |
Aug 08, 2019 | 66.20 | 67.67 | 66.20 | 67.65 | 135,722 | +2.07(+3.15%) |
Aug 07, 2019 | 64.24 | 65.75 | 64.23 | 65.58 | 310,242 | +0.84(+1.30%) |
Aug 06, 2019 | 64.71 | 65.20 | 64.04 | 64.74 | 156,580 | +0.84(+1.31%) |
Aug 05, 2019 | 65.11 | 65.28 | 63.30 | 63.90 | 311,165 | -2.89(-4.32%) |
Aug 02, 2019 | 67.56 | 67.56 | 66.20 | 66.79 | 158,659 | -1.32(-1.94%) |
Aug 01, 2019 | 68.59 | 69.93 | 67.75 | 68.11 | 339,181 | -0.37(-0.54%) |
Jul 31, 2019 | 69.53 | 69.60 | 67.80 | 68.48 | 241,019 | -1.03(-1.48%) |
Jul 30, 2019 | 69.15 | 69.67 | 69.03 | 69.51 | 121,984 | -0.24(-0.34%) |
Jul 29, 2019 | 70.52 | 70.53 | 68.84 | 69.74 | 101,040 | -0.72(-1.02%) |
Jul 26, 2019 | 70.03 | 70.60 | 70.03 | 70.46 | 148,743 | +0.67(+0.96%) |
Jul 25, 2019 | 70.07 | 70.07 | 69.49 | 69.79 | 143,603 | -0.46(-0.66%) |
Jul 24, 2019 | 68.90 | 70.32 | 68.90 | 70.26 | 149,018 | +1.38(+2.01%) |
Jul 23, 2019 | 68.98 | 68.98 | 68.28 | 68.87 | 122,536 | +0.23(+0.33%) |
Jul 22, 2019 | 68.34 | 68.90 | 68.34 | 68.65 | 91,286 | +0.63(+0.93%) |
Jul 19, 2019 | 68.93 | 69.00 | 68.01 | 68.01 | 84,794 | -0.47(-0.69%) |
Jul 18, 2019 | 67.94 | 68.66 | 67.89 | 68.49 | 132,362 | +0.38(+0.55%) |
Jul 17, 2019 | 68.02 | 68.49 | 67.92 | 68.11 | 163,045 | +0.21(+0.31%) |
Jul 16, 2019 | 68.52 | 68.52 | 67.83 | 67.90 | 160,698 | -0.76(-1.11%) |
Jul 15, 2019 | 68.52 | 68.70 | 68.27 | 68.67 | 173,894 | +0.29(+0.42%) |
Jul 12, 2019 | 67.93 | 68.44 | 67.77 | 68.38 | 297,588 | +0.63(+0.93%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.46 | 67.75 | 82,573 | -0.06(-0.09%) |
Jul 10, 2019 | 67.81 | 68.36 | 67.69 | 67.81 | 158,063 | +0.38(+0.56%) |
Jul 09, 2019 | 66.50 | 67.46 | 66.50 | 67.43 | 206,303 | +0.55(+0.83%) |
Jul 08, 2019 | 66.98 | 67.14 | 66.68 | 66.88 | 121,559 | -0.45(-0.68%) |
Jul 05, 2019 | 66.84 | 67.34 | 66.37 | 67.33 | 143,380 | +0.00(+0.00%) |
Jul 03, 2019 | 67.06 | 67.37 | 66.94 | 67.33 | 458,575 | +0.42(+0.64%) |
Jul 02, 2019 | 66.76 | 66.91 | 66.53 | 66.91 | 275,789 | +0.07(+0.10%) |
Jul 01, 2019 | 67.26 | 67.55 | 66.60 | 66.84 | 633,625 | +1.08(+1.64%) |
Jun 28, 2019 | 65.71 | 65.91 | 65.27 | 65.76 | 280,589 | +0.31(+0.47%) |
Jun 27, 2019 | 64.87 | 65.58 | 64.87 | 65.45 | 114,636 | +0.81(+1.25%) |
Jun 26, 2019 | 64.57 | 65.22 | 64.57 | 64.64 | 97,351 | +0.72(+1.13%) |
Jun 25, 2019 | 65.18 | 65.24 | 63.91 | 63.92 | 143,538 | -1.27(-1.94%) |
Jun 24, 2019 | 65.65 | 65.65 | 65.13 | 65.19 | 514,716 | -0.27(-0.41%) |
Jun 21, 2019 | 65.94 | 66.00 | 65.44 | 65.45 | 187,801 | -0.65(-0.99%) |
Jun 20, 2019 | 66.41 | 66.59 | 65.68 | 66.11 | 198,736 | +0.75(+1.15%) |
Jun 19, 2019 | 65.03 | 65.40 | 64.61 | 65.35 | 135,457 | +0.58(+0.90%) |
Jun 18, 2019 | 64.27 | 65.37 | 64.27 | 64.77 | 183,731 | +1.25(+1.96%) |
Jun 17, 2019 | 63.56 | 63.95 | 63.52 | 63.53 | 96,107 | +0.08(+0.12%) |
Jun 14, 2019 | 63.82 | 63.82 | 63.16 | 63.45 | 192,354 | -0.94(-1.46%) |
Jun 13, 2019 | 64.44 | 64.46 | 64.14 | 64.39 | 243,798 | +0.20(+0.31%) |
Jun 12, 2019 | 64.26 | 64.43 | 63.92 | 64.19 | 261,510 | -0.21(-0.32%) |
Jun 11, 2019 | 65.59 | 65.71 | 64.05 | 64.40 | 94,275 | -0.46(-0.72%) |
Jun 10, 2019 | 64.63 | 65.64 | 64.63 | 64.86 | 359,187 | +1.07(+1.67%) |
Jun 07, 2019 | 63.20 | 63.94 | 63.14 | 63.79 | 153,468 | +0.88(+1.40%) |
Jun 06, 2019 | 62.61 | 63.12 | 62.14 | 62.91 | 103,209 | +0.41(+0.65%) |
Jun 05, 2019 | 62.45 | 62.57 | 61.51 | 62.51 | 206,543 | +0.63(+1.02%) |
Jun 04, 2019 | 60.46 | 61.92 | 60.23 | 61.88 | 176,247 | +2.16(+3.62%) |