Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.57 | 72.44 | 71.09 | 71.98 | 185,634 | +0.76(+1.06%) |
Aug 29, 2019 | 70.75 | 71.57 | 70.37 | 71.22 | 128,655 | +1.06(+1.51%) |
Aug 28, 2019 | 70.23 | 70.38 | 69.91 | 70.16 | 122,816 | +0.08(+0.11%) |
Aug 27, 2019 | 70.64 | 71.40 | 70.03 | 70.09 | 131,484 | +0.06(+0.08%) |
Aug 26, 2019 | 69.38 | 70.05 | 69.03 | 70.03 | 132,844 | +1.10(+1.60%) |
Aug 23, 2019 | 70.15 | 71.28 | 68.78 | 68.92 | 209,367 | -1.28(-1.82%) |
Aug 22, 2019 | 70.36 | 70.52 | 69.57 | 70.20 | 116,622 | +0.09(+0.12%) |
Aug 21, 2019 | 70.72 | 70.72 | 69.90 | 70.12 | 142,664 | -0.18(-0.26%) |
Aug 20, 2019 | 70.72 | 70.72 | 69.68 | 70.30 | 137,127 | -0.85(-1.20%) |
Aug 19, 2019 | 70.24 | 71.72 | 69.97 | 71.15 | 143,627 | +0.30(+0.42%) |
Aug 16, 2019 | 70.07 | 71.25 | 69.72 | 70.85 | 149,123 | +0.82(+1.17%) |
Aug 15, 2019 | 69.08 | 70.15 | 69.08 | 70.03 | 163,021 | +0.74(+1.06%) |
Aug 14, 2019 | 69.37 | 70.05 | 68.70 | 69.29 | 178,999 | -0.60(-0.86%) |
Aug 13, 2019 | 68.52 | 70.23 | 68.52 | 69.89 | 237,601 | +1.37(+2.01%) |
Aug 12, 2019 | 68.70 | 68.88 | 67.88 | 68.52 | 170,991 | -0.41(-0.59%) |
Aug 09, 2019 | 66.04 | 69.33 | 66.04 | 68.93 | 274,477 | -0.46(-0.67%) |
Aug 08, 2019 | 67.38 | 69.45 | 66.76 | 69.39 | 383,070 | +6.34(+10.05%) |
Aug 07, 2019 | 62.67 | 63.57 | 61.81 | 63.05 | 161,408 | +0.61(+0.98%) |
Aug 06, 2019 | 61.96 | 62.68 | 61.83 | 62.44 | 174,003 | +0.39(+0.62%) |
Aug 05, 2019 | 63.09 | 63.24 | 61.45 | 62.06 | 122,290 | -1.39(-2.20%) |
Aug 02, 2019 | 63.17 | 63.84 | 62.94 | 63.45 | 101,069 | +0.09(+0.14%) |
Aug 01, 2019 | 64.17 | 64.91 | 63.32 | 63.36 | 176,637 | -0.07(-0.11%) |
Jul 31, 2019 | 63.82 | 64.48 | 63.19 | 63.43 | 238,171 | -0.03(-0.05%) |
Jul 30, 2019 | 62.50 | 63.51 | 62.40 | 63.46 | 189,225 | +0.89(+1.42%) |
Jul 29, 2019 | 62.39 | 62.73 | 62.01 | 62.57 | 131,853 | +0.26(+0.42%) |
Jul 26, 2019 | 62.03 | 62.36 | 61.77 | 62.31 | 127,628 | +0.36(+0.58%) |
Jul 25, 2019 | 61.48 | 61.95 | 61.41 | 61.95 | 126,503 | +0.09(+0.14%) |
Jul 24, 2019 | 60.95 | 61.96 | 60.59 | 61.86 | 142,785 | +0.86(+1.41%) |
Jul 23, 2019 | 61.13 | 61.13 | 60.35 | 61.00 | 125,144 | +0.34(+0.56%) |
Jul 22, 2019 | 61.29 | 61.31 | 60.54 | 60.66 | 94,836 | -0.45(-0.73%) |
Jul 19, 2019 | 61.05 | 61.56 | 60.83 | 61.11 | 195,214 | -0.14(-0.22%) |
Jul 18, 2019 | 60.58 | 61.24 | 60.40 | 61.24 | 192,778 | +0.18(+0.30%) |
Jul 17, 2019 | 60.48 | 61.47 | 59.92 | 61.06 | 251,986 | -0.15(-0.24%) |
Jul 16, 2019 | 60.96 | 61.51 | 60.81 | 61.20 | 114,521 | +0.09(+0.14%) |
Jul 15, 2019 | 61.51 | 61.70 | 60.99 | 61.12 | 110,607 | -0.06(-0.09%) |
Jul 12, 2019 | 61.13 | 61.69 | 60.55 | 61.18 | 152,430 | +0.17(+0.29%) |
Jul 11, 2019 | 60.17 | 61.00 | 59.94 | 61.00 | 169,411 | +0.89(+1.48%) |
Jul 10, 2019 | 60.71 | 60.88 | 59.58 | 60.11 | 227,768 | -0.67(-1.10%) |
Jul 09, 2019 | 60.16 | 60.78 | 59.84 | 60.78 | 204,380 | -0.14(-0.22%) |
Jul 08, 2019 | 61.20 | 61.36 | 60.51 | 60.91 | 175,488 | -0.52(-0.85%) |
Jul 05, 2019 | 60.68 | 61.75 | 59.99 | 61.44 | 155,840 | +0.74(+1.21%) |
Jul 03, 2019 | 61.85 | 61.85 | 60.49 | 60.70 | 171,858 | -1.22(-1.97%) |
Jul 02, 2019 | 61.87 | 62.27 | 61.49 | 61.92 | 108,004 | -0.06(-0.09%) |
Jul 01, 2019 | 61.93 | 62.16 | 61.38 | 61.98 | 165,106 | +0.64(+1.04%) |
Jun 28, 2019 | 60.47 | 61.43 | 60.29 | 61.34 | 787,057 | +0.82(+1.36%) |
Jun 27, 2019 | 59.57 | 60.56 | 59.53 | 60.52 | 173,461 | +1.15(+1.94%) |
Jun 26, 2019 | 60.26 | 60.39 | 59.21 | 59.37 | 91,506 | -0.86(-1.43%) |
Jun 25, 2019 | 59.91 | 60.64 | 59.82 | 60.23 | 104,204 | +0.15(+0.24%) |
Jun 24, 2019 | 60.71 | 60.81 | 59.79 | 60.08 | 140,147 | -0.63(-1.04%) |
Jun 21, 2019 | 61.18 | 61.25 | 60.67 | 60.71 | 199,451 | -0.76(-1.24%) |
Jun 20, 2019 | 61.09 | 61.67 | 60.68 | 61.48 | 139,794 | +1.07(+1.78%) |
Jun 19, 2019 | 60.11 | 61.04 | 59.99 | 60.40 | 200,648 | +0.59(+0.99%) |
Jun 18, 2019 | 60.01 | 60.84 | 59.51 | 59.81 | 203,028 | +0.35(+0.59%) |
Jun 17, 2019 | 60.55 | 60.69 | 59.09 | 59.46 | 249,332 | -1.64(-2.69%) |
Jun 14, 2019 | 60.86 | 61.25 | 60.14 | 61.11 | 149,743 | +0.12(+0.19%) |
Jun 13, 2019 | 60.42 | 61.20 | 60.42 | 60.99 | 140,173 | +0.65(+1.07%) |
Jun 12, 2019 | 59.67 | 60.67 | 59.56 | 60.34 | 142,849 | +0.54(+0.91%) |
Jun 11, 2019 | 60.76 | 60.96 | 59.43 | 59.80 | 182,674 | -0.74(-1.21%) |
Jun 10, 2019 | 60.27 | 61.21 | 59.95 | 60.54 | 193,983 | +0.60(+1.00%) |
Jun 07, 2019 | 59.51 | 60.16 | 59.36 | 59.94 | 197,901 | +0.71(+1.19%) |
Jun 06, 2019 | 59.10 | 59.40 | 58.44 | 59.23 | 233,061 | +0.03(+0.05%) |
Jun 05, 2019 | 59.48 | 59.82 | 59.04 | 59.20 | 182,838 | -0.23(-0.39%) |
Jun 04, 2019 | 59.08 | 59.86 | 58.96 | 59.43 | 178,635 | +0.93(+1.59%) |