Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.68 | 72.56 | 71.21 | 72.09 | 185,337 | +0.76(+1.06%) |
Aug 29, 2019 | 70.86 | 71.68 | 70.48 | 71.33 | 128,449 | +1.06(+1.51%) |
Aug 28, 2019 | 70.34 | 70.49 | 70.02 | 70.28 | 122,620 | +0.08(+0.11%) |
Aug 27, 2019 | 70.75 | 71.52 | 70.14 | 70.20 | 131,274 | +0.06(+0.08%) |
Aug 26, 2019 | 69.49 | 70.16 | 69.14 | 70.14 | 132,632 | +1.11(+1.60%) |
Aug 23, 2019 | 70.27 | 71.39 | 68.89 | 69.03 | 209,032 | -1.28(-1.82%) |
Aug 22, 2019 | 70.47 | 70.64 | 69.68 | 70.31 | 116,436 | +0.09(+0.12%) |
Aug 21, 2019 | 70.83 | 70.83 | 70.01 | 70.23 | 142,436 | -0.18(-0.26%) |
Aug 20, 2019 | 70.83 | 70.83 | 69.79 | 70.41 | 136,908 | -0.85(-1.20%) |
Aug 19, 2019 | 70.35 | 71.83 | 70.08 | 71.27 | 143,398 | +0.30(+0.42%) |
Aug 16, 2019 | 70.18 | 71.36 | 69.83 | 70.97 | 148,885 | +0.82(+1.17%) |
Aug 15, 2019 | 69.19 | 70.26 | 69.19 | 70.14 | 162,761 | +0.74(+1.06%) |
Aug 14, 2019 | 69.48 | 70.16 | 68.81 | 69.40 | 178,713 | -0.60(-0.86%) |
Aug 13, 2019 | 68.63 | 70.34 | 68.63 | 70.01 | 237,221 | +1.38(+2.01%) |
Aug 12, 2019 | 68.81 | 68.99 | 67.99 | 68.63 | 170,718 | -0.41(-0.59%) |
Aug 09, 2019 | 66.15 | 69.44 | 66.15 | 69.04 | 274,039 | -0.47(-0.67%) |
Aug 08, 2019 | 67.49 | 69.56 | 66.87 | 69.50 | 382,458 | +6.35(+10.05%) |
Aug 07, 2019 | 62.78 | 63.67 | 61.91 | 63.15 | 161,151 | +0.61(+0.98%) |
Aug 06, 2019 | 62.06 | 62.78 | 61.93 | 62.54 | 173,725 | +0.39(+0.62%) |
Aug 05, 2019 | 63.19 | 63.34 | 61.54 | 62.16 | 122,095 | -1.40(-2.20%) |
Aug 02, 2019 | 63.27 | 63.94 | 63.04 | 63.55 | 100,907 | +0.09(+0.14%) |
Aug 01, 2019 | 64.27 | 65.01 | 63.42 | 63.46 | 176,355 | -0.07(-0.11%) |
Jul 31, 2019 | 63.92 | 64.59 | 63.29 | 63.53 | 237,791 | -0.03(-0.05%) |
Jul 30, 2019 | 62.60 | 63.61 | 62.50 | 63.56 | 188,923 | +0.89(+1.42%) |
Jul 29, 2019 | 62.49 | 62.83 | 62.11 | 62.67 | 131,643 | +0.26(+0.42%) |
Jul 26, 2019 | 62.13 | 62.46 | 61.86 | 62.41 | 127,424 | +0.36(+0.58%) |
Jul 25, 2019 | 61.57 | 62.05 | 61.51 | 62.05 | 126,301 | +0.09(+0.14%) |
Jul 24, 2019 | 61.05 | 62.06 | 60.69 | 61.96 | 142,557 | +0.86(+1.41%) |
Jul 23, 2019 | 61.22 | 61.22 | 60.45 | 61.10 | 124,944 | +0.34(+0.56%) |
Jul 22, 2019 | 61.39 | 61.41 | 60.63 | 60.76 | 94,685 | -0.45(-0.73%) |
Jul 19, 2019 | 61.15 | 61.66 | 60.93 | 61.21 | 194,902 | -0.14(-0.22%) |
Jul 18, 2019 | 60.67 | 61.34 | 60.50 | 61.34 | 192,470 | +0.18(+0.30%) |
Jul 17, 2019 | 60.58 | 61.56 | 60.01 | 61.16 | 251,584 | -0.15(-0.24%) |
Jul 16, 2019 | 61.06 | 61.61 | 60.90 | 61.30 | 114,338 | +0.09(+0.14%) |
Jul 15, 2019 | 61.61 | 61.80 | 61.09 | 61.21 | 110,430 | -0.06(-0.09%) |
Jul 12, 2019 | 61.22 | 61.79 | 60.64 | 61.27 | 152,186 | +0.17(+0.29%) |
Jul 11, 2019 | 60.27 | 61.10 | 60.03 | 61.10 | 169,141 | +0.89(+1.48%) |
Jul 10, 2019 | 60.81 | 60.98 | 59.67 | 60.21 | 227,404 | -0.67(-1.10%) |
Jul 09, 2019 | 60.26 | 60.88 | 59.94 | 60.88 | 204,054 | -0.14(-0.22%) |
Jul 08, 2019 | 61.30 | 61.46 | 60.60 | 61.01 | 175,207 | -0.52(-0.85%) |
Jul 05, 2019 | 60.78 | 61.85 | 60.09 | 61.53 | 155,591 | +0.74(+1.21%) |
Jul 03, 2019 | 61.95 | 61.95 | 60.58 | 60.80 | 171,584 | -1.22(-1.97%) |
Jul 02, 2019 | 61.97 | 62.37 | 61.59 | 62.02 | 107,831 | -0.06(-0.09%) |
Jul 01, 2019 | 62.03 | 62.26 | 61.48 | 62.08 | 164,842 | +0.64(+1.04%) |
Jun 28, 2019 | 60.57 | 61.52 | 60.39 | 61.44 | 785,800 | +0.82(+1.36%) |
Jun 27, 2019 | 59.66 | 60.65 | 59.63 | 60.61 | 173,184 | +1.15(+1.94%) |
Jun 26, 2019 | 60.35 | 60.49 | 59.31 | 59.46 | 91,360 | -0.86(-1.43%) |
Jun 25, 2019 | 60.00 | 60.74 | 59.92 | 60.32 | 104,038 | +0.15(+0.24%) |
Jun 24, 2019 | 60.81 | 60.90 | 59.89 | 60.18 | 139,923 | -0.63(-1.04%) |
Jun 21, 2019 | 61.27 | 61.35 | 60.77 | 60.81 | 199,132 | -0.77(-1.24%) |
Jun 20, 2019 | 61.19 | 61.77 | 60.78 | 61.57 | 139,571 | +1.08(+1.78%) |
Jun 19, 2019 | 60.21 | 61.14 | 60.09 | 60.50 | 200,328 | +0.59(+0.99%) |
Jun 18, 2019 | 60.11 | 60.93 | 59.61 | 59.91 | 202,704 | +0.35(+0.59%) |
Jun 17, 2019 | 60.64 | 60.79 | 59.18 | 59.56 | 248,934 | -1.65(-2.69%) |
Jun 14, 2019 | 60.95 | 61.35 | 60.24 | 61.21 | 149,504 | +0.12(+0.19%) |
Jun 13, 2019 | 60.52 | 61.30 | 60.52 | 61.09 | 139,950 | +0.65(+1.07%) |
Jun 12, 2019 | 59.76 | 60.77 | 59.65 | 60.44 | 142,621 | +0.54(+0.91%) |
Jun 11, 2019 | 60.86 | 61.06 | 59.53 | 59.90 | 182,382 | -0.74(-1.21%) |
Jun 10, 2019 | 60.36 | 61.31 | 60.04 | 60.63 | 193,673 | +0.60(+1.00%) |
Jun 07, 2019 | 59.61 | 60.26 | 59.45 | 60.03 | 197,585 | +0.71(+1.19%) |
Jun 06, 2019 | 59.20 | 59.50 | 58.53 | 59.32 | 232,689 | +0.03(+0.05%) |
Jun 05, 2019 | 59.58 | 59.92 | 59.13 | 59.30 | 182,546 | -0.23(-0.39%) |
Jun 04, 2019 | 59.17 | 59.95 | 59.06 | 59.53 | 178,350 | +0.93(+1.59%) |