Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.75 | 68.23 | 67.71 | 68.16 | 767,648 | +0.46(+0.68%) |
Aug 29, 2019 | 67.74 | 67.96 | 67.50 | 67.70 | 688,929 | +0.31(+0.46%) |
Aug 28, 2019 | 67.22 | 67.65 | 67.03 | 67.39 | 725,471 | +0.31(+0.46%) |
Aug 27, 2019 | 66.95 | 67.76 | 66.95 | 67.08 | 1,445,154 | +0.43(+0.64%) |
Aug 26, 2019 | 66.86 | 67.25 | 66.23 | 66.65 | 826,298 | +0.06(+0.09%) |
Aug 23, 2019 | 67.20 | 68.18 | 66.53 | 66.59 | 908,742 | -0.71(-1.05%) |
Aug 22, 2019 | 67.16 | 67.38 | 66.79 | 67.30 | 663,379 | +0.27(+0.40%) |
Aug 21, 2019 | 67.16 | 67.26 | 66.34 | 67.03 | 1,049,870 | -0.04(-0.06%) |
Aug 20, 2019 | 67.41 | 67.71 | 67.05 | 67.07 | 642,780 | -0.24(-0.36%) |
Aug 19, 2019 | 67.29 | 67.60 | 66.87 | 67.31 | 700,607 | +0.05(+0.07%) |
Aug 16, 2019 | 66.93 | 67.49 | 66.73 | 67.27 | 659,226 | +0.52(+0.78%) |
Aug 15, 2019 | 66.67 | 67.18 | 66.42 | 66.75 | 656,268 | +0.32(+0.48%) |
Aug 14, 2019 | 66.23 | 66.97 | 66.22 | 66.43 | 1,324,562 | -0.31(-0.47%) |
Aug 13, 2019 | 66.42 | 66.78 | 65.76 | 66.74 | 810,490 | +0.17(+0.25%) |
Aug 12, 2019 | 66.80 | 66.89 | 66.19 | 66.57 | 410,571 | -0.28(-0.42%) |
Aug 09, 2019 | 66.24 | 66.85 | 66.03 | 66.85 | 665,155 | +0.59(+0.89%) |
Aug 08, 2019 | 65.28 | 66.49 | 64.80 | 66.26 | 755,706 | +0.98(+1.50%) |
Aug 07, 2019 | 63.79 | 65.48 | 63.37 | 65.28 | 1,433,593 | +1.48(+2.32%) |
Aug 06, 2019 | 63.36 | 64.38 | 63.32 | 63.80 | 822,135 | +0.46(+0.72%) |
Aug 05, 2019 | 62.90 | 63.69 | 62.58 | 63.34 | 998,095 | +0.14(+0.23%) |
Aug 02, 2019 | 65.45 | 65.77 | 62.83 | 63.20 | 2,138,667 | -2.76(-4.19%) |
Aug 01, 2019 | 65.61 | 66.30 | 65.38 | 65.96 | 1,253,334 | +0.27(+0.42%) |
Jul 31, 2019 | 65.58 | 66.20 | 65.19 | 65.69 | 1,517,375 | +0.11(+0.17%) |
Jul 30, 2019 | 65.17 | 66.09 | 65.15 | 65.58 | 809,579 | +0.30(+0.45%) |
Jul 29, 2019 | 64.98 | 66.02 | 64.94 | 65.28 | 1,170,165 | +0.61(+0.95%) |
Jul 26, 2019 | 64.51 | 64.90 | 64.35 | 64.67 | 835,758 | +0.17(+0.26%) |
Jul 25, 2019 | 64.33 | 64.52 | 63.83 | 64.50 | 702,511 | +0.07(+0.11%) |
Jul 24, 2019 | 64.45 | 64.48 | 64.05 | 64.43 | 805,489 | -0.02(-0.04%) |
Jul 23, 2019 | 64.15 | 64.53 | 63.88 | 64.45 | 945,582 | +0.42(+0.65%) |
Jul 22, 2019 | 63.81 | 64.16 | 63.48 | 64.04 | 734,076 | +0.39(+0.62%) |
Jul 19, 2019 | 64.41 | 64.69 | 63.56 | 63.64 | 616,543 | -0.82(-1.27%) |
Jul 18, 2019 | 64.32 | 64.59 | 63.76 | 64.46 | 802,185 | +0.08(+0.12%) |
Jul 17, 2019 | 64.36 | 64.61 | 63.98 | 64.38 | 1,070,918 | +0.19(+0.30%) |
Jul 16, 2019 | 64.36 | 64.71 | 64.19 | 64.19 | 1,107,805 | -0.30(-0.47%) |
Jul 15, 2019 | 64.13 | 64.56 | 63.98 | 64.50 | 962,645 | +0.49(+0.76%) |
Jul 12, 2019 | 63.70 | 64.25 | 63.59 | 64.01 | 849,722 | +0.25(+0.39%) |
Jul 11, 2019 | 64.49 | 64.56 | 63.41 | 63.76 | 1,019,662 | -0.43(-0.67%) |
Jul 10, 2019 | 64.21 | 64.56 | 64.02 | 64.19 | 1,090,724 | +0.02(+0.02%) |
Jul 09, 2019 | 63.28 | 64.22 | 63.24 | 64.18 | 1,179,013 | +0.85(+1.34%) |
Jul 08, 2019 | 62.85 | 63.51 | 62.59 | 63.33 | 899,423 | +0.34(+0.54%) |
Jul 05, 2019 | 62.35 | 63.17 | 61.64 | 62.99 | 799,793 | +0.26(+0.41%) |
Jul 03, 2019 | 61.71 | 62.78 | 61.71 | 62.73 | 488,755 | +1.12(+1.82%) |
Jul 02, 2019 | 61.19 | 61.98 | 61.09 | 61.61 | 1,076,767 | +0.63(+1.03%) |
Jul 01, 2019 | 61.96 | 61.96 | 60.03 | 60.98 | 1,737,195 | -0.65(-1.05%) |
Jun 28, 2019 | 61.86 | 62.21 | 61.52 | 61.62 | 2,088,869 | -0.18(-0.29%) |
Jun 27, 2019 | 61.13 | 61.88 | 61.13 | 61.80 | 973,710 | +0.88(+1.44%) |
Jun 26, 2019 | 63.13 | 63.21 | 60.81 | 60.93 | 1,742,105 | -2.05(-3.25%) |
Jun 25, 2019 | 64.28 | 64.56 | 62.97 | 62.97 | 2,342,923 | -1.19(-1.86%) |
Jun 24, 2019 | 64.33 | 64.54 | 63.81 | 64.17 | 1,877,583 | +0.03(+0.05%) |
Jun 21, 2019 | 64.25 | 64.30 | 63.57 | 64.14 | 3,938,795 | -0.31(-0.49%) |
Jun 20, 2019 | 64.30 | 64.64 | 64.05 | 64.45 | 2,174,912 | +0.29(+0.46%) |
Jun 19, 2019 | 63.66 | 64.60 | 63.39 | 64.16 | 2,170,683 | +0.33(+0.52%) |
Jun 18, 2019 | 64.28 | 64.76 | 63.39 | 63.83 | 1,058,577 | -0.49(-0.77%) |
Jun 17, 2019 | 64.20 | 64.59 | 63.99 | 64.32 | 903,430 | +0.25(+0.39%) |
Jun 14, 2019 | 63.96 | 64.45 | 63.83 | 64.08 | 609,807 | +0.16(+0.26%) |
Jun 13, 2019 | 63.70 | 64.18 | 63.70 | 63.91 | 630,235 | +0.28(+0.44%) |
Jun 12, 2019 | 63.69 | 64.08 | 63.51 | 63.63 | 653,760 | +0.02(+0.02%) |
Jun 11, 2019 | 63.54 | 63.77 | 62.99 | 63.62 | 576,731 | +0.09(+0.14%) |
Jun 10, 2019 | 63.88 | 63.88 | 63.29 | 63.53 | 613,027 | -0.19(-0.31%) |
Jun 07, 2019 | 63.70 | 64.21 | 62.95 | 63.72 | 919,648 | +0.54(+0.85%) |
Jun 06, 2019 | 63.37 | 63.46 | 62.88 | 63.18 | 752,738 | -0.16(-0.26%) |
Jun 05, 2019 | 62.01 | 63.37 | 61.72 | 63.35 | 908,805 | +1.49(+2.41%) |
Jun 04, 2019 | 62.46 | 62.56 | 61.36 | 61.86 | 1,115,788 | -0.73(-1.16%) |