Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.73 | 66.97 | 65.72 | 66.56 | 195,021 | +0.30(+0.45%) |
Aug 29, 2019 | 66.15 | 66.83 | 65.41 | 66.27 | 162,061 | +1.01(+1.55%) |
Aug 28, 2019 | 64.43 | 65.84 | 64.35 | 65.25 | 220,352 | +0.71(+1.10%) |
Aug 27, 2019 | 65.82 | 65.82 | 64.24 | 64.54 | 308,479 | -0.71(-1.09%) |
Aug 26, 2019 | 65.63 | 65.69 | 64.33 | 65.25 | 202,850 | +0.52(+0.80%) |
Aug 23, 2019 | 67.07 | 67.07 | 64.54 | 64.73 | 222,006 | -2.93(-4.33%) |
Aug 22, 2019 | 68.36 | 68.71 | 67.39 | 67.67 | 182,303 | -0.29(-0.42%) |
Aug 21, 2019 | 68.12 | 68.61 | 67.59 | 67.95 | 205,366 | +0.75(+1.12%) |
Aug 20, 2019 | 67.40 | 67.68 | 66.97 | 67.20 | 229,968 | -0.29(-0.43%) |
Aug 19, 2019 | 67.49 | 67.85 | 66.74 | 67.49 | 244,662 | +1.01(+1.52%) |
Aug 16, 2019 | 64.61 | 66.63 | 64.33 | 66.47 | 263,820 | +2.27(+3.53%) |
Aug 15, 2019 | 65.37 | 65.52 | 64.04 | 64.20 | 273,503 | -0.91(-1.39%) |
Aug 14, 2019 | 65.99 | 66.20 | 64.51 | 65.11 | 252,823 | -2.13(-3.17%) |
Aug 13, 2019 | 66.55 | 68.58 | 66.55 | 67.24 | 165,270 | +0.41(+0.62%) |
Aug 12, 2019 | 67.06 | 67.06 | 66.30 | 66.83 | 251,471 | -0.47(-0.69%) |
Aug 09, 2019 | 68.21 | 68.21 | 66.76 | 67.30 | 210,521 | -1.22(-1.78%) |
Aug 08, 2019 | 67.46 | 68.82 | 67.26 | 68.52 | 368,933 | +1.64(+2.45%) |
Aug 07, 2019 | 65.65 | 67.08 | 65.15 | 66.88 | 237,631 | +0.26(+0.39%) |
Aug 06, 2019 | 66.28 | 66.68 | 65.22 | 66.62 | 204,531 | +0.84(+1.28%) |
Aug 05, 2019 | 66.41 | 66.50 | 65.08 | 65.77 | 315,801 | -2.18(-3.21%) |
Aug 02, 2019 | 67.36 | 68.14 | 66.99 | 67.95 | 228,584 | -0.05(-0.08%) |
Aug 01, 2019 | 68.88 | 70.06 | 67.56 | 68.01 | 314,738 | -0.92(-1.34%) |
Jul 31, 2019 | 69.99 | 70.82 | 68.46 | 68.93 | 319,564 | -1.12(-1.60%) |
Jul 30, 2019 | 68.43 | 70.30 | 68.12 | 70.05 | 194,621 | +0.98(+1.42%) |
Jul 29, 2019 | 69.06 | 69.52 | 68.66 | 69.07 | 156,557 | -0.10(-0.14%) |
Jul 26, 2019 | 68.56 | 69.61 | 67.91 | 69.17 | 192,345 | +0.52(+0.76%) |
Jul 25, 2019 | 69.75 | 69.80 | 68.45 | 68.65 | 201,607 | -1.15(-1.64%) |
Jul 24, 2019 | 68.46 | 69.87 | 68.46 | 69.80 | 264,139 | +1.06(+1.54%) |
Jul 23, 2019 | 68.89 | 69.83 | 68.39 | 68.74 | 285,984 | +0.26(+0.38%) |
Jul 22, 2019 | 67.54 | 68.88 | 66.56 | 68.48 | 294,737 | +1.11(+1.65%) |
Jul 19, 2019 | 69.69 | 70.25 | 67.29 | 67.37 | 395,507 | -2.40(-3.44%) |
Jul 18, 2019 | 69.61 | 71.57 | 67.80 | 69.77 | 431,546 | +1.74(+2.56%) |
Jul 17, 2019 | 68.53 | 68.84 | 67.44 | 68.03 | 301,032 | -0.90(-1.30%) |
Jul 16, 2019 | 68.20 | 69.67 | 68.00 | 68.93 | 258,143 | +0.88(+1.29%) |
Jul 15, 2019 | 69.23 | 69.32 | 67.85 | 68.05 | 273,129 | -1.21(-1.75%) |
Jul 12, 2019 | 67.85 | 69.39 | 67.75 | 69.26 | 243,526 | +1.55(+2.29%) |
Jul 11, 2019 | 67.33 | 67.71 | 66.44 | 67.71 | 193,323 | +0.43(+0.64%) |
Jul 10, 2019 | 67.98 | 68.18 | 67.25 | 67.28 | 262,348 | -0.37(-0.54%) |
Jul 09, 2019 | 68.38 | 68.42 | 67.21 | 67.65 | 294,202 | -1.18(-1.72%) |
Jul 08, 2019 | 69.50 | 69.85 | 68.77 | 68.83 | 191,216 | -1.07(-1.53%) |
Jul 05, 2019 | 69.06 | 69.95 | 68.79 | 69.90 | 171,605 | +0.49(+0.71%) |
Jul 03, 2019 | 69.49 | 69.50 | 68.79 | 69.41 | 169,152 | +0.12(+0.17%) |
Jul 02, 2019 | 70.53 | 70.53 | 69.00 | 69.29 | 218,275 | -1.53(-2.17%) |
Jul 01, 2019 | 71.96 | 71.96 | 70.28 | 70.82 | 213,906 | -0.29(-0.40%) |
Jun 28, 2019 | 69.76 | 71.35 | 69.76 | 71.11 | 440,443 | +1.39(+1.99%) |
Jun 27, 2019 | 68.70 | 69.77 | 68.70 | 69.72 | 173,473 | +1.26(+1.85%) |
Jun 26, 2019 | 68.18 | 69.05 | 67.98 | 68.45 | 207,416 | +0.57(+0.85%) |
Jun 25, 2019 | 67.88 | 68.25 | 67.03 | 67.88 | 347,600 | +0.26(+0.38%) |
Jun 24, 2019 | 69.57 | 69.60 | 67.62 | 67.62 | 270,643 | -1.84(-2.65%) |
Jun 21, 2019 | 69.12 | 70.83 | 69.10 | 69.46 | 471,776 | -0.04(-0.06%) |
Jun 20, 2019 | 69.03 | 69.60 | 68.36 | 69.50 | 326,725 | +1.34(+1.96%) |
Jun 19, 2019 | 67.73 | 68.68 | 67.73 | 68.17 | 321,689 | +0.47(+0.69%) |
Jun 18, 2019 | 65.83 | 67.75 | 65.52 | 67.70 | 267,086 | +2.48(+3.79%) |
Jun 17, 2019 | 66.44 | 66.82 | 65.09 | 65.23 | 412,190 | -1.15(-1.73%) |
Jun 14, 2019 | 67.04 | 67.04 | 65.67 | 66.37 | 336,855 | -0.71(-1.06%) |
Jun 13, 2019 | 67.14 | 67.64 | 66.54 | 67.08 | 374,023 | +0.35(+0.52%) |
Jun 12, 2019 | 67.09 | 67.16 | 66.35 | 66.73 | 288,241 | -0.40(-0.60%) |
Jun 11, 2019 | 67.63 | 68.05 | 66.97 | 67.13 | 278,712 | +0.08(+0.12%) |
Jun 10, 2019 | 66.48 | 67.60 | 66.48 | 67.05 | 180,264 | +0.77(+1.16%) |
Jun 07, 2019 | 65.86 | 66.63 | 65.30 | 66.29 | 239,422 | +0.69(+1.05%) |
Jun 06, 2019 | 65.25 | 65.93 | 64.49 | 65.60 | 250,261 | +0.20(+0.31%) |
Jun 05, 2019 | 65.81 | 65.83 | 64.23 | 65.40 | 221,930 | -0.25(-0.38%) |
Jun 04, 2019 | 63.95 | 65.88 | 63.84 | 65.65 | 271,727 | +2.50(+3.97%) |