Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.66 | 60.87 | 60.34 | 60.51 | 293,604 | +0.18(+0.30%) |
Aug 29, 2019 | 59.94 | 60.56 | 59.92 | 60.33 | 637,138 | +0.85(+1.42%) |
Aug 28, 2019 | 58.65 | 59.57 | 58.65 | 59.48 | 405,918 | +0.58(+0.99%) |
Aug 27, 2019 | 59.64 | 59.80 | 58.67 | 58.90 | 355,084 | -0.57(-0.95%) |
Aug 26, 2019 | 59.26 | 59.46 | 58.92 | 59.46 | 372,031 | +0.64(+1.09%) |
Aug 23, 2019 | 60.06 | 60.46 | 58.53 | 58.82 | 703,006 | -1.59(-2.64%) |
Aug 22, 2019 | 60.32 | 60.63 | 59.99 | 60.42 | 391,785 | +0.38(+0.63%) |
Aug 21, 2019 | 60.20 | 60.25 | 59.94 | 60.04 | 376,919 | +0.24(+0.41%) |
Aug 20, 2019 | 60.23 | 60.33 | 59.75 | 59.80 | 347,494 | -0.75(-1.23%) |
Aug 19, 2019 | 60.81 | 60.98 | 60.47 | 60.54 | 488,946 | +0.58(+0.96%) |
Aug 16, 2019 | 59.15 | 60.08 | 59.15 | 59.97 | 494,082 | +1.16(+1.97%) |
Aug 15, 2019 | 58.91 | 59.26 | 58.47 | 58.81 | 1,182,266 | +0.08(+0.14%) |
Aug 14, 2019 | 59.48 | 59.83 | 58.63 | 58.72 | 2,499,560 | -2.10(-3.45%) |
Aug 13, 2019 | 60.01 | 61.28 | 59.84 | 60.82 | 634,892 | +0.67(+1.12%) |
Aug 12, 2019 | 60.66 | 60.79 | 60.01 | 60.15 | 259,372 | -1.11(-1.81%) |
Aug 09, 2019 | 61.23 | 61.59 | 60.77 | 61.25 | 290,492 | -0.25(-0.41%) |
Aug 08, 2019 | 60.87 | 61.55 | 60.70 | 61.50 | 560,236 | +1.07(+1.77%) |
Aug 07, 2019 | 59.93 | 60.61 | 59.25 | 60.43 | 1,484,311 | -0.58(-0.94%) |
Aug 06, 2019 | 60.54 | 61.05 | 59.92 | 61.01 | 905,989 | +0.85(+1.41%) |
Aug 05, 2019 | 60.86 | 61.11 | 59.63 | 60.16 | 620,573 | -1.95(-3.14%) |
Aug 02, 2019 | 62.13 | 62.41 | 61.39 | 62.12 | 1,030,949 | -0.22(-0.35%) |
Aug 01, 2019 | 63.68 | 64.07 | 62.17 | 62.33 | 695,844 | -1.47(-2.30%) |
Jul 31, 2019 | 64.02 | 64.31 | 63.59 | 63.80 | 333,286 | -0.26(-0.41%) |
Jul 30, 2019 | 63.66 | 64.07 | 63.51 | 64.06 | 254,720 | -0.02(-0.03%) |
Jul 29, 2019 | 64.47 | 64.61 | 64.02 | 64.08 | 359,818 | -0.49(-0.77%) |
Jul 26, 2019 | 63.97 | 64.62 | 63.92 | 64.57 | 1,644,052 | +0.67(+1.06%) |
Jul 25, 2019 | 64.32 | 64.38 | 63.74 | 63.90 | 1,837,875 | -0.41(-0.64%) |
Jul 24, 2019 | 63.49 | 64.34 | 63.49 | 64.31 | 378,103 | +0.65(+1.02%) |
Jul 23, 2019 | 63.07 | 63.66 | 63.07 | 63.66 | 352,065 | +0.73(+1.16%) |
Jul 22, 2019 | 62.81 | 63.06 | 62.63 | 62.94 | 271,426 | +0.04(+0.07%) |
Jul 19, 2019 | 63.24 | 63.34 | 62.85 | 62.89 | 287,381 | -0.23(-0.37%) |
Jul 18, 2019 | 62.56 | 63.21 | 62.52 | 63.12 | 896,748 | +0.56(+0.89%) |
Jul 17, 2019 | 62.89 | 63.01 | 62.50 | 62.57 | 756,539 | -0.49(-0.78%) |
Jul 16, 2019 | 63.25 | 63.38 | 62.94 | 63.06 | 308,017 | -0.19(-0.30%) |
Jul 15, 2019 | 63.73 | 63.75 | 63.07 | 63.25 | 324,783 | -0.41(-0.65%) |
Jul 12, 2019 | 63.32 | 63.67 | 63.24 | 63.66 | 403,178 | +0.42(+0.67%) |
Jul 11, 2019 | 62.96 | 63.28 | 62.81 | 63.24 | 349,687 | +0.36(+0.57%) |
Jul 10, 2019 | 63.13 | 63.42 | 62.80 | 62.88 | 638,477 | -0.27(-0.43%) |
Jul 09, 2019 | 62.58 | 63.19 | 62.58 | 63.15 | 470,095 | +0.21(+0.33%) |
Jul 08, 2019 | 63.04 | 63.27 | 62.79 | 62.94 | 271,408 | -0.40(-0.64%) |
Jul 05, 2019 | 63.20 | 63.46 | 63.02 | 63.35 | 275,379 | +0.26(+0.41%) |
Jul 03, 2019 | 62.76 | 63.12 | 62.68 | 63.09 | 385,064 | +0.50(+0.81%) |
Jul 02, 2019 | 62.74 | 62.85 | 62.29 | 62.58 | 690,599 | -0.23(-0.36%) |
Jul 01, 2019 | 62.73 | 63.09 | 62.47 | 62.81 | 565,940 | +0.71(+1.14%) |
Jun 28, 2019 | 61.88 | 62.30 | 61.70 | 62.10 | 431,849 | +0.87(+1.43%) |
Jun 27, 2019 | 60.85 | 61.31 | 60.85 | 61.23 | 588,730 | +0.56(+0.92%) |
Jun 26, 2019 | 60.99 | 61.15 | 60.62 | 60.67 | 455,171 | -0.10(-0.16%) |
Jun 25, 2019 | 60.92 | 61.01 | 60.47 | 60.77 | 443,917 | -0.21(-0.34%) |
Jun 24, 2019 | 61.17 | 61.56 | 60.93 | 60.97 | 390,605 | -0.32(-0.51%) |
Jun 21, 2019 | 61.44 | 61.83 | 61.21 | 61.29 | 780,352 | -0.14(-0.23%) |
Jun 20, 2019 | 61.56 | 61.65 | 60.80 | 61.43 | 381,679 | +0.26(+0.42%) |
Jun 19, 2019 | 61.38 | 61.77 | 61.11 | 61.17 | 306,060 | -0.10(-0.16%) |
Jun 18, 2019 | 60.48 | 61.51 | 60.48 | 61.27 | 493,963 | +0.81(+1.33%) |
Jun 17, 2019 | 61.03 | 61.18 | 60.43 | 60.46 | 306,247 | -0.60(-0.98%) |
Jun 14, 2019 | 60.91 | 61.22 | 60.54 | 61.06 | 325,499 | +0.18(+0.29%) |
Jun 13, 2019 | 60.83 | 61.12 | 60.69 | 60.88 | 1,080,805 | +0.13(+0.22%) |
Jun 12, 2019 | 61.13 | 61.15 | 60.57 | 60.75 | 441,775 | -0.47(-0.76%) |
Jun 11, 2019 | 61.54 | 61.75 | 61.05 | 61.21 | 458,434 | +0.03(+0.04%) |
Jun 10, 2019 | 61.13 | 61.64 | 61.13 | 61.19 | 639,766 | +0.50(+0.83%) |
Jun 07, 2019 | 60.77 | 60.99 | 60.66 | 60.69 | 416,121 | -0.15(-0.25%) |
Jun 06, 2019 | 60.52 | 61.04 | 60.34 | 60.84 | 650,249 | +0.20(+0.32%) |
Jun 05, 2019 | 60.41 | 60.69 | 59.93 | 60.64 | 607,931 | +0.28(+0.46%) |
Jun 04, 2019 | 59.46 | 60.39 | 59.36 | 60.36 | 415,955 | +1.63(+2.77%) |