Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.73 | 60.30 | 59.39 | 59.54 | 1,445,301 | -0.27(-0.45%) |
Aug 29, 2019 | 58.94 | 60.50 | 58.35 | 59.81 | 1,661,807 | +1.07(+1.82%) |
Aug 28, 2019 | 58.04 | 58.85 | 57.74 | 58.75 | 1,020,242 | +0.68(+1.17%) |
Aug 27, 2019 | 58.55 | 59.34 | 57.91 | 58.07 | 1,161,814 | -0.39(-0.67%) |
Aug 26, 2019 | 58.84 | 59.32 | 58.08 | 58.46 | 1,648,485 | -0.07(-0.12%) |
Aug 23, 2019 | 59.72 | 60.04 | 58.41 | 58.53 | 2,122,175 | -1.79(-2.96%) |
Aug 22, 2019 | 61.03 | 61.24 | 60.00 | 60.31 | 1,407,546 | -0.84(-1.37%) |
Aug 21, 2019 | 60.85 | 61.67 | 60.85 | 61.15 | 1,148,442 | +0.85(+1.41%) |
Aug 20, 2019 | 60.95 | 60.95 | 60.20 | 60.30 | 1,285,200 | -0.78(-1.27%) |
Aug 19, 2019 | 60.43 | 61.23 | 60.20 | 61.08 | 1,503,746 | +1.27(+2.12%) |
Aug 16, 2019 | 59.47 | 60.08 | 59.00 | 59.81 | 1,942,076 | +0.94(+1.59%) |
Aug 15, 2019 | 59.61 | 59.68 | 58.51 | 58.88 | 2,004,536 | -0.49(-0.82%) |
Aug 14, 2019 | 59.83 | 60.04 | 58.60 | 59.37 | 2,013,200 | -1.25(-2.06%) |
Aug 13, 2019 | 60.91 | 61.93 | 60.13 | 60.61 | 2,333,152 | -0.47(-0.77%) |
Aug 12, 2019 | 61.58 | 61.75 | 60.60 | 61.08 | 1,811,176 | -1.09(-1.75%) |
Aug 09, 2019 | 62.83 | 63.07 | 61.28 | 62.17 | 2,224,759 | -0.47(-0.75%) |
Aug 08, 2019 | 60.96 | 63.21 | 60.96 | 62.64 | 3,149,214 | +1.80(+2.97%) |
Aug 07, 2019 | 60.42 | 61.22 | 59.71 | 60.83 | 2,414,270 | -0.46(-0.75%) |
Aug 06, 2019 | 60.58 | 61.30 | 59.90 | 61.29 | 2,349,120 | +1.13(+1.87%) |
Aug 05, 2019 | 61.40 | 62.43 | 59.65 | 60.16 | 3,884,684 | -3.15(-4.98%) |
Aug 02, 2019 | 63.57 | 64.12 | 62.14 | 63.31 | 1,521,512 | -0.26(-0.41%) |
Aug 01, 2019 | 64.48 | 65.26 | 63.23 | 63.57 | 3,067,787 | -1.40(-2.15%) |
Jul 31, 2019 | 65.36 | 65.45 | 64.30 | 64.97 | 2,039,046 | -0.07(-0.11%) |
Jul 30, 2019 | 64.44 | 65.29 | 64.44 | 65.04 | 2,076,354 | -0.06(-0.09%) |
Jul 29, 2019 | 65.42 | 66.19 | 64.51 | 65.10 | 1,856,437 | -1.22(-1.83%) |
Jul 26, 2019 | 67.07 | 67.38 | 66.24 | 66.32 | 844,337 | -0.19(-0.28%) |
Jul 25, 2019 | 67.97 | 67.97 | 66.35 | 66.51 | 1,523,998 | -0.82(-1.21%) |
Jul 24, 2019 | 66.02 | 67.49 | 65.88 | 67.32 | 1,413,891 | +1.23(+1.86%) |
Jul 23, 2019 | 67.35 | 67.35 | 65.36 | 66.10 | 2,179,058 | -1.01(-1.50%) |
Jul 22, 2019 | 66.91 | 67.83 | 65.92 | 67.10 | 1,394,780 | +0.28(+0.42%) |
Jul 19, 2019 | 67.35 | 67.47 | 66.30 | 66.82 | 1,242,138 | -0.21(-0.31%) |
Jul 18, 2019 | 65.87 | 67.04 | 65.50 | 67.03 | 1,504,402 | +1.08(+1.63%) |
Jul 17, 2019 | 67.31 | 67.65 | 65.92 | 65.96 | 1,659,540 | -1.60(-2.36%) |
Jul 16, 2019 | 68.13 | 68.33 | 67.54 | 67.55 | 1,019,787 | -0.74(-1.08%) |
Jul 15, 2019 | 69.17 | 69.17 | 67.84 | 68.29 | 1,260,483 | -1.02(-1.47%) |
Jul 12, 2019 | 68.87 | 69.52 | 68.87 | 69.31 | 988,737 | +0.44(+0.64%) |
Jul 11, 2019 | 68.70 | 69.18 | 68.21 | 68.87 | 1,228,489 | +0.39(+0.57%) |
Jul 10, 2019 | 68.81 | 69.46 | 68.10 | 68.48 | 1,324,488 | +0.17(+0.25%) |
Jul 09, 2019 | 68.58 | 68.68 | 67.70 | 68.31 | 1,691,658 | -0.28(-0.41%) |
Jul 08, 2019 | 68.17 | 68.96 | 68.15 | 68.59 | 1,339,097 | +0.01(+0.01%) |
Jul 05, 2019 | 68.61 | 68.81 | 67.90 | 68.58 | 1,245,748 | -0.31(-0.45%) |
Jul 03, 2019 | 68.84 | 69.46 | 68.75 | 68.89 | 1,093,025 | -0.40(-0.58%) |
Jul 02, 2019 | 69.92 | 70.25 | 68.80 | 69.29 | 2,051,106 | -0.64(-0.91%) |
Jul 01, 2019 | 69.31 | 70.29 | 69.14 | 69.93 | 4,029,406 | +1.67(+2.44%) |
Jun 28, 2019 | 68.03 | 68.43 | 67.14 | 68.26 | 2,696,765 | +0.23(+0.34%) |
Jun 27, 2019 | 68.49 | 68.89 | 67.80 | 68.03 | 1,934,747 | -0.42(-0.61%) |
Jun 26, 2019 | 68.18 | 68.66 | 67.92 | 68.45 | 2,294,695 | +0.94(+1.39%) |
Jun 25, 2019 | 67.81 | 68.48 | 67.38 | 67.51 | 2,492,718 | -0.60(-0.88%) |
Jun 24, 2019 | 68.77 | 68.77 | 67.59 | 68.11 | 1,365,359 | -0.61(-0.89%) |
Jun 21, 2019 | 68.11 | 68.72 | 67.72 | 68.72 | 2,426,317 | +0.70(+1.03%) |
Jun 20, 2019 | 67.58 | 68.51 | 67.33 | 68.02 | 1,806,106 | +1.29(+1.93%) |
Jun 19, 2019 | 66.07 | 66.98 | 65.80 | 66.73 | 1,137,401 | +0.51(+0.77%) |
Jun 18, 2019 | 66.22 | 67.06 | 65.03 | 66.23 | 1,439,558 | +0.70(+1.07%) |
Jun 17, 2019 | 64.96 | 66.10 | 64.64 | 65.53 | 981,638 | +0.30(+0.46%) |
Jun 14, 2019 | 65.55 | 65.78 | 64.78 | 65.23 | 1,533,445 | -0.32(-0.49%) |
Jun 13, 2019 | 65.52 | 65.78 | 65.09 | 65.55 | 1,270,806 | +0.76(+1.17%) |
Jun 12, 2019 | 65.77 | 65.83 | 64.47 | 64.79 | 2,115,870 | -1.18(-1.78%) |
Jun 11, 2019 | 66.52 | 66.77 | 65.27 | 65.97 | 1,081,385 | -0.25(-0.38%) |
Jun 10, 2019 | 67.94 | 67.94 | 66.18 | 66.22 | 1,471,483 | -1.20(-1.78%) |
Jun 07, 2019 | 67.50 | 67.81 | 66.98 | 67.41 | 1,537,656 | +0.36(+0.54%) |
Jun 06, 2019 | 65.36 | 67.32 | 65.11 | 67.05 | 2,099,881 | +1.49(+2.27%) |
Jun 05, 2019 | 66.36 | 66.36 | 65.18 | 65.57 | 1,573,016 | -0.39(-0.59%) |
Jun 04, 2019 | 65.67 | 66.14 | 64.86 | 65.96 | 1,617,679 | +1.40(+2.16%) |