Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.62 | 66.71 | 65.95 | 66.28 | 199,531 | +0.02(+0.03%) |
Aug 29, 2019 | 65.77 | 66.39 | 65.76 | 66.26 | 257,875 | +1.15(+1.76%) |
Aug 28, 2019 | 64.11 | 65.46 | 63.89 | 65.11 | 322,184 | +0.95(+1.48%) |
Aug 27, 2019 | 65.59 | 65.59 | 64.15 | 64.16 | 325,334 | -0.99(-1.52%) |
Aug 26, 2019 | 65.08 | 65.15 | 64.72 | 65.15 | 390,824 | +0.68(+1.05%) |
Aug 23, 2019 | 66.20 | 66.51 | 64.26 | 64.48 | 350,364 | -2.07(-3.12%) |
Aug 22, 2019 | 66.89 | 67.11 | 66.31 | 66.55 | 720,494 | -0.21(-0.31%) |
Aug 21, 2019 | 66.85 | 66.85 | 66.54 | 66.76 | 184,077 | +0.53(+0.81%) |
Aug 20, 2019 | 66.76 | 66.76 | 66.18 | 66.23 | 182,155 | -0.61(-0.91%) |
Aug 19, 2019 | 66.88 | 67.22 | 66.81 | 66.83 | 239,553 | +0.75(+1.13%) |
Aug 16, 2019 | 64.97 | 66.19 | 64.97 | 66.09 | 275,594 | +1.56(+2.42%) |
Aug 15, 2019 | 65.20 | 65.20 | 64.23 | 64.53 | 466,234 | -0.40(-0.61%) |
Aug 14, 2019 | 65.79 | 65.79 | 64.74 | 64.93 | 449,205 | -2.08(-3.11%) |
Aug 13, 2019 | 66.23 | 67.84 | 65.91 | 67.01 | 231,029 | +0.64(+0.96%) |
Aug 12, 2019 | 66.78 | 66.78 | 66.23 | 66.37 | 193,581 | -0.71(-1.07%) |
Aug 09, 2019 | 67.81 | 67.81 | 66.94 | 67.09 | 165,270 | -0.89(-1.31%) |
Aug 08, 2019 | 66.92 | 67.98 | 66.92 | 67.98 | 273,245 | +1.49(+2.25%) |
Aug 07, 2019 | 65.75 | 66.66 | 65.28 | 66.49 | 575,731 | +0.12(+0.18%) |
Aug 06, 2019 | 66.23 | 66.49 | 65.50 | 66.36 | 299,400 | +0.65(+1.00%) |
Aug 05, 2019 | 66.49 | 66.54 | 64.98 | 65.71 | 298,456 | -1.94(-2.87%) |
Aug 02, 2019 | 68.15 | 68.15 | 67.14 | 67.65 | 235,300 | -0.84(-1.23%) |
Aug 01, 2019 | 69.90 | 70.36 | 68.21 | 68.49 | 479,454 | -1.38(-1.97%) |
Jul 31, 2019 | 70.13 | 70.91 | 69.44 | 69.87 | 329,258 | -0.17(-0.24%) |
Jul 30, 2019 | 68.77 | 70.05 | 68.54 | 70.04 | 286,648 | +0.86(+1.25%) |
Jul 29, 2019 | 69.71 | 69.78 | 69.03 | 69.17 | 260,185 | -0.57(-0.82%) |
Jul 26, 2019 | 69.20 | 69.84 | 69.17 | 69.74 | 164,408 | +0.71(+1.02%) |
Jul 25, 2019 | 69.68 | 69.99 | 68.92 | 69.04 | 272,103 | -0.59(-0.85%) |
Jul 24, 2019 | 68.13 | 69.72 | 68.11 | 69.63 | 324,248 | +1.33(+1.95%) |
Jul 23, 2019 | 67.84 | 68.30 | 67.71 | 68.30 | 315,435 | +0.71(+1.06%) |
Jul 22, 2019 | 67.92 | 68.19 | 67.45 | 67.59 | 198,770 | -0.20(-0.30%) |
Jul 19, 2019 | 67.93 | 68.42 | 67.78 | 67.79 | 304,468 | -0.04(-0.06%) |
Jul 18, 2019 | 67.77 | 67.95 | 67.51 | 67.83 | 243,389 | -0.03(-0.05%) |
Jul 17, 2019 | 68.53 | 68.53 | 67.76 | 67.86 | 547,751 | -0.65(-0.94%) |
Jul 16, 2019 | 68.27 | 68.94 | 68.09 | 68.51 | 342,891 | +0.15(+0.22%) |
Jul 15, 2019 | 69.05 | 69.08 | 68.08 | 68.36 | 242,316 | -0.52(-0.75%) |
Jul 12, 2019 | 68.22 | 69.15 | 68.18 | 68.88 | 226,681 | +0.77(+1.12%) |
Jul 11, 2019 | 68.60 | 68.60 | 67.83 | 68.11 | 171,512 | -0.43(-0.62%) |
Jul 10, 2019 | 68.79 | 68.99 | 68.29 | 68.54 | 230,270 | +0.09(+0.14%) |
Jul 09, 2019 | 68.43 | 68.49 | 68.17 | 68.44 | 171,816 | -0.26(-0.38%) |
Jul 08, 2019 | 69.16 | 69.28 | 68.58 | 68.70 | 184,159 | -0.67(-0.96%) |
Jul 05, 2019 | 68.72 | 69.40 | 68.46 | 69.37 | 124,114 | +0.26(+0.37%) |
Jul 03, 2019 | 68.79 | 69.13 | 68.66 | 69.12 | 211,166 | +0.52(+0.76%) |
Jul 02, 2019 | 69.09 | 69.09 | 68.20 | 68.59 | 265,473 | -0.58(-0.83%) |
Jul 01, 2019 | 69.97 | 70.16 | 68.79 | 69.17 | 315,974 | +0.19(+0.28%) |
Jun 28, 2019 | 68.26 | 69.19 | 68.26 | 68.97 | 373,205 | +0.94(+1.38%) |
Jun 27, 2019 | 66.92 | 68.07 | 66.92 | 68.03 | 181,808 | +1.29(+1.94%) |
Jun 26, 2019 | 66.76 | 67.09 | 66.71 | 66.74 | 187,384 | +0.23(+0.35%) |
Jun 25, 2019 | 66.78 | 66.93 | 66.48 | 66.50 | 303,326 | -0.22(-0.33%) |
Jun 24, 2019 | 67.60 | 67.62 | 66.72 | 66.72 | 248,039 | -0.73(-1.08%) |
Jun 21, 2019 | 67.95 | 67.95 | 67.39 | 67.45 | 822,904 | -0.59(-0.87%) |
Jun 20, 2019 | 68.23 | 68.32 | 67.72 | 68.04 | 187,822 | +0.48(+0.71%) |
Jun 19, 2019 | 67.65 | 67.71 | 67.31 | 67.56 | 192,536 | +0.03(+0.04%) |
Jun 18, 2019 | 67.10 | 68.09 | 67.07 | 67.53 | 209,111 | +0.85(+1.28%) |
Jun 17, 2019 | 66.88 | 67.07 | 66.64 | 66.68 | 226,939 | -0.08(-0.12%) |
Jun 14, 2019 | 67.37 | 67.37 | 66.76 | 66.76 | 147,058 | -0.65(-0.97%) |
Jun 13, 2019 | 66.91 | 67.48 | 66.88 | 67.41 | 236,235 | +0.87(+1.31%) |
Jun 12, 2019 | 66.74 | 66.78 | 66.39 | 66.54 | 173,336 | -0.25(-0.37%) |
Jun 11, 2019 | 67.38 | 67.61 | 66.62 | 66.79 | 196,718 | -0.10(-0.15%) |
Jun 10, 2019 | 66.59 | 67.35 | 66.59 | 66.89 | 173,240 | +0.53(+0.79%) |
Jun 07, 2019 | 66.13 | 66.61 | 65.88 | 66.36 | 182,092 | +0.47(+0.72%) |
Jun 06, 2019 | 66.12 | 66.35 | 65.15 | 65.89 | 255,111 | -0.20(-0.30%) |
Jun 05, 2019 | 66.65 | 66.70 | 65.56 | 66.09 | 754,310 | -0.46(-0.69%) |
Jun 04, 2019 | 65.25 | 66.58 | 65.25 | 66.55 | 308,181 | +1.95(+3.01%) |