Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.20 | 67.39 | 66.06 | 67.07 | 1,052,504 | +1.61(+2.46%) |
Aug 29, 2019 | 64.73 | 65.66 | 64.53 | 65.46 | 1,440,816 | +1.28(+1.99%) |
Aug 28, 2019 | 63.61 | 64.59 | 63.09 | 64.18 | 862,628 | +0.28(+0.44%) |
Aug 27, 2019 | 64.41 | 64.71 | 63.45 | 63.90 | 1,215,737 | -0.08(-0.12%) |
Aug 26, 2019 | 64.61 | 64.82 | 63.29 | 63.98 | 1,203,872 | -0.03(-0.05%) |
Aug 23, 2019 | 65.56 | 65.56 | 63.17 | 64.01 | 2,636,111 | -2.14(-3.24%) |
Aug 22, 2019 | 66.94 | 67.10 | 66.00 | 66.15 | 1,006,982 | -0.53(-0.80%) |
Aug 21, 2019 | 66.87 | 67.42 | 66.49 | 66.68 | 1,842,948 | +0.78(+1.19%) |
Aug 20, 2019 | 66.11 | 66.88 | 65.51 | 65.90 | 2,528,523 | -0.10(-0.15%) |
Aug 19, 2019 | 65.23 | 66.30 | 65.06 | 66.00 | 2,638,671 | +1.43(+2.22%) |
Aug 16, 2019 | 60.88 | 64.60 | 60.88 | 64.56 | 4,129,222 | +4.18(+6.92%) |
Aug 15, 2019 | 62.30 | 62.72 | 59.12 | 60.39 | 4,435,491 | -1.88(-3.02%) |
Aug 14, 2019 | 63.96 | 64.77 | 62.02 | 62.27 | 3,329,520 | -2.74(-4.22%) |
Aug 13, 2019 | 65.79 | 67.18 | 64.20 | 65.01 | 4,230,024 | -1.08(-1.63%) |
Aug 12, 2019 | 66.66 | 67.08 | 65.90 | 66.08 | 2,887,761 | -0.56(-0.84%) |
Aug 09, 2019 | 69.29 | 69.94 | 65.90 | 66.65 | 7,877,996 | -2.97(-4.26%) |
Aug 08, 2019 | 70.99 | 71.70 | 68.80 | 69.61 | 17,543,672 | -3.26(-4.47%) |
Aug 07, 2019 | 69.81 | 73.20 | 68.89 | 72.87 | 2,142,413 | +2.09(+2.95%) |
Aug 06, 2019 | 70.49 | 70.86 | 68.68 | 70.78 | 1,584,224 | +0.63(+0.90%) |
Aug 05, 2019 | 71.23 | 71.76 | 69.38 | 70.15 | 2,327,047 | -2.75(-3.77%) |
Aug 02, 2019 | 73.04 | 74.65 | 72.05 | 72.90 | 1,610,524 | -0.60(-0.82%) |
Aug 01, 2019 | 75.25 | 75.90 | 72.77 | 73.50 | 1,551,793 | -1.66(-2.21%) |
Jul 31, 2019 | 75.22 | 76.16 | 74.38 | 75.16 | 2,525,801 | -0.14(-0.18%) |
Jul 30, 2019 | 69.04 | 75.34 | 68.32 | 75.30 | 4,081,866 | +6.50(+9.45%) |
Jul 29, 2019 | 69.36 | 69.78 | 68.24 | 68.79 | 2,689,316 | -0.72(-1.03%) |
Jul 26, 2019 | 69.36 | 69.77 | 68.67 | 69.51 | 1,274,839 | +0.12(+0.17%) |
Jul 25, 2019 | 70.73 | 70.83 | 69.25 | 69.39 | 713,376 | -1.24(-1.75%) |
Jul 24, 2019 | 69.02 | 70.67 | 69.02 | 70.63 | 988,395 | +0.99(+1.42%) |
Jul 23, 2019 | 68.52 | 70.14 | 68.35 | 69.65 | 1,021,855 | +1.48(+2.17%) |
Jul 22, 2019 | 67.87 | 68.48 | 67.36 | 68.17 | 1,188,321 | +0.38(+0.56%) |
Jul 19, 2019 | 67.59 | 68.33 | 67.14 | 67.79 | 1,552,337 | +0.50(+0.75%) |
Jul 18, 2019 | 68.46 | 69.05 | 67.15 | 67.28 | 1,119,743 | -1.11(-1.63%) |
Jul 17, 2019 | 69.80 | 70.27 | 68.38 | 68.40 | 1,053,152 | -1.75(-2.50%) |
Jul 16, 2019 | 68.87 | 70.36 | 68.46 | 70.15 | 1,083,224 | +1.24(+1.80%) |
Jul 15, 2019 | 69.53 | 70.01 | 68.44 | 68.91 | 967,775 | -0.79(-1.14%) |
Jul 12, 2019 | 67.62 | 69.70 | 67.49 | 69.70 | 1,025,555 | +2.17(+3.21%) |
Jul 11, 2019 | 67.88 | 68.34 | 66.88 | 67.54 | 1,192,698 | -0.14(-0.20%) |
Jul 10, 2019 | 70.01 | 70.48 | 67.59 | 67.67 | 1,060,724 | -2.25(-3.22%) |
Jul 09, 2019 | 70.84 | 70.85 | 69.19 | 69.93 | 1,757,517 | -1.54(-2.15%) |
Jul 08, 2019 | 71.01 | 71.98 | 70.94 | 71.46 | 1,288,037 | +0.12(+0.16%) |
Jul 05, 2019 | 70.58 | 71.44 | 70.20 | 71.35 | 745,060 | +0.20(+0.29%) |
Jul 03, 2019 | 71.17 | 71.21 | 70.73 | 71.15 | 643,569 | +0.07(+0.10%) |
Jul 02, 2019 | 70.63 | 71.19 | 69.88 | 71.08 | 1,642,943 | +0.10(+0.14%) |
Jul 01, 2019 | 70.15 | 71.09 | 70.15 | 70.98 | 1,898,323 | +1.55(+2.23%) |
Jun 28, 2019 | 66.99 | 69.47 | 66.98 | 69.43 | 2,718,348 | +2.60(+3.89%) |
Jun 27, 2019 | 66.84 | 67.50 | 66.54 | 66.83 | 864,010 | +0.44(+0.66%) |
Jun 26, 2019 | 66.45 | 66.52 | 65.80 | 66.39 | 902,405 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.94 | 65.58 | 66.26 | 1,373,375 | +0.35(+0.53%) |
Jun 24, 2019 | 69.15 | 69.24 | 65.59 | 65.91 | 2,805,711 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.43 | 69.46 | 70.40 | 2,507,097 | +0.45(+0.65%) |
Jun 20, 2019 | 69.56 | 70.02 | 68.69 | 69.95 | 1,282,258 | +1.37(+2.00%) |
Jun 19, 2019 | 67.58 | 68.88 | 67.41 | 68.57 | 1,438,360 | +0.99(+1.46%) |
Jun 18, 2019 | 66.48 | 67.93 | 66.45 | 67.58 | 1,622,239 | +1.74(+2.65%) |
Jun 17, 2019 | 65.62 | 66.33 | 64.96 | 65.84 | 1,531,199 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.81 | 65.68 | 65.80 | 1,826,839 | -1.00(-1.49%) |
Jun 13, 2019 | 66.24 | 66.83 | 65.65 | 66.79 | 1,275,579 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.30 | 65.60 | 65.99 | 1,018,295 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.01 | 66.23 | 1,643,078 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.52 | 65.43 | 65.81 | 1,143,269 | +0.63(+0.96%) |
Jun 07, 2019 | 65.39 | 65.80 | 64.77 | 65.19 | 1,346,461 | +0.15(+0.24%) |
Jun 06, 2019 | 65.24 | 65.90 | 64.60 | 65.03 | 1,814,819 | -0.15(-0.22%) |
Jun 05, 2019 | 64.12 | 65.21 | 63.38 | 65.18 | 2,140,352 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.87 | 61.91 | 63.82 | 1,694,601 | +2.55(+4.17%) |