Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.43 | 63.26 | 61.60 | 62.10 | 4,483,520 | -0.52(-0.83%) |
Jul 30, 2019 | 61.68 | 62.68 | 61.31 | 62.62 | 2,192,234 | +0.39(+0.62%) |
Jul 29, 2019 | 63.09 | 63.47 | 62.17 | 62.23 | 2,405,167 | -1.09(-1.72%) |
Jul 26, 2019 | 63.23 | 63.79 | 62.59 | 63.32 | 2,609,048 | -0.13(-0.20%) |
Jul 25, 2019 | 64.24 | 64.24 | 62.67 | 63.45 | 2,740,280 | -0.63(-0.98%) |
Jul 24, 2019 | 63.66 | 64.72 | 63.59 | 64.08 | 2,745,801 | +0.16(+0.24%) |
Jul 23, 2019 | 62.54 | 64.07 | 62.51 | 63.92 | 2,475,542 | +1.43(+2.29%) |
Jul 22, 2019 | 63.36 | 63.70 | 62.17 | 62.49 | 4,170,382 | -1.26(-1.98%) |
Jul 19, 2019 | 63.45 | 64.22 | 63.11 | 63.75 | 10,365,709 | +0.15(+0.23%) |
Jul 18, 2019 | 63.54 | 64.38 | 63.44 | 63.60 | 2,674,709 | -0.01(-0.01%) |
Jul 17, 2019 | 65.08 | 65.08 | 63.60 | 63.61 | 2,812,894 | -1.54(-2.36%) |
Jul 16, 2019 | 63.91 | 66.04 | 63.75 | 65.15 | 4,357,297 | +1.42(+2.24%) |
Jul 15, 2019 | 63.74 | 64.12 | 62.79 | 63.72 | 4,836,528 | -0.13(-0.20%) |
Jul 12, 2019 | 63.00 | 64.04 | 63.00 | 63.85 | 3,761,483 | +0.84(+1.33%) |
Jul 11, 2019 | 62.54 | 63.11 | 62.11 | 63.01 | 3,834,663 | +0.62(+1.00%) |
Jul 10, 2019 | 62.92 | 63.25 | 62.08 | 62.39 | 4,710,486 | -0.42(-0.67%) |
Jul 09, 2019 | 65.48 | 65.58 | 62.47 | 62.81 | 16,357,942 | -2.02(-3.11%) |
Jul 08, 2019 | 64.75 | 65.04 | 64.66 | 64.83 | 13,680,108 | -0.04(-0.06%) |
Jul 05, 2019 | 64.63 | 64.89 | 64.46 | 64.87 | 8,092,512 | +0.05(+0.08%) |
Jul 03, 2019 | 64.64 | 64.92 | 64.55 | 64.81 | 3,482,505 | +0.20(+0.31%) |
Jul 02, 2019 | 64.79 | 64.89 | 64.22 | 64.61 | 6,890,713 | -0.15(-0.23%) |
Jul 01, 2019 | 64.48 | 65.07 | 64.31 | 64.76 | 3,691,492 | +0.85(+1.34%) |
Jun 28, 2019 | 64.36 | 64.59 | 63.90 | 63.91 | 9,262,602 | -0.38(-0.59%) |
Jun 27, 2019 | 64.18 | 64.70 | 64.08 | 64.29 | 4,024,998 | +0.27(+0.43%) |
Jun 26, 2019 | 64.18 | 64.75 | 63.99 | 64.01 | 4,793,004 | -0.22(-0.35%) |
Jun 25, 2019 | 64.51 | 64.70 | 63.97 | 64.23 | 3,382,135 | -0.29(-0.45%) |
Jun 24, 2019 | 63.96 | 64.79 | 63.89 | 64.52 | 3,455,644 | +0.37(+0.58%) |
Jun 21, 2019 | 63.87 | 64.78 | 63.80 | 64.15 | 7,091,696 | -0.10(-0.15%) |
Jun 20, 2019 | 64.74 | 64.82 | 63.91 | 64.25 | 4,852,631 | +0.28(+0.44%) |
Jun 19, 2019 | 64.55 | 64.61 | 63.72 | 63.97 | 2,745,805 | -0.25(-0.39%) |
Jun 18, 2019 | 64.23 | 64.45 | 63.69 | 64.22 | 4,344,864 | +0.62(+0.98%) |
Jun 17, 2019 | 63.15 | 64.01 | 62.89 | 63.60 | 4,736,261 | -0.59(-0.91%) |
Jun 14, 2019 | 63.94 | 64.47 | 63.54 | 64.18 | 3,247,193 | +0.08(+0.13%) |
Jun 13, 2019 | 63.72 | 64.32 | 63.51 | 64.10 | 5,336,085 | +0.74(+1.17%) |
Jun 12, 2019 | 62.90 | 63.70 | 62.59 | 63.36 | 4,562,295 | +0.65(+1.04%) |
Jun 11, 2019 | 62.91 | 63.50 | 62.49 | 62.71 | 6,524,429 | +0.64(+1.03%) |
Jun 10, 2019 | 61.85 | 62.68 | 61.26 | 62.07 | 7,164,095 | +3.29(+5.59%) |
Jun 07, 2019 | 59.29 | 59.31 | 58.48 | 58.78 | 3,806,362 | -0.07(-0.11%) |
Jun 06, 2019 | 59.26 | 59.29 | 57.73 | 58.85 | 5,172,796 | -0.45(-0.77%) |
Jun 05, 2019 | 60.14 | 60.28 | 58.63 | 59.30 | 4,492,513 | -0.78(-1.30%) |
Jun 04, 2019 | 59.38 | 61.33 | 58.24 | 60.09 | 7,742,593 | +3.19(+5.61%) |
Jun 03, 2019 | 54.51 | 56.92 | 54.41 | 56.89 | 4,919,793 | +2.52(+4.63%) |
May 31, 2019 | 56.06 | 56.40 | 54.15 | 54.37 | 4,782,196 | -2.31(-4.08%) |
May 30, 2019 | 57.11 | 57.46 | 56.62 | 56.69 | 2,354,576 | -0.27(-0.48%) |
May 29, 2019 | 55.76 | 57.09 | 55.71 | 56.96 | 2,636,164 | +0.58(+1.03%) |
May 28, 2019 | 57.22 | 57.42 | 56.26 | 56.38 | 4,836,832 | -0.69(-1.21%) |
May 24, 2019 | 58.17 | 58.23 | 56.56 | 57.07 | 4,206,339 | -0.53(-0.92%) |
May 23, 2019 | 57.97 | 58.44 | 57.48 | 57.60 | 3,040,928 | -1.46(-2.48%) |
May 22, 2019 | 59.47 | 59.47 | 58.71 | 59.06 | 2,385,009 | -0.68(-1.14%) |
May 21, 2019 | 58.88 | 60.04 | 58.69 | 59.74 | 3,006,242 | +1.26(+2.15%) |
May 20, 2019 | 58.22 | 59.06 | 58.14 | 58.48 | 2,475,027 | -0.21(-0.36%) |
May 17, 2019 | 59.17 | 59.51 | 58.43 | 58.69 | 2,359,007 | -1.21(-2.02%) |
May 16, 2019 | 59.69 | 60.21 | 59.48 | 59.90 | 3,003,702 | +0.78(+1.31%) |
May 15, 2019 | 58.59 | 59.40 | 58.12 | 59.13 | 2,310,444 | +0.16(+0.27%) |
May 14, 2019 | 58.70 | 59.39 | 58.70 | 58.96 | 2,518,700 | +0.45(+0.78%) |
May 13, 2019 | 59.36 | 59.56 | 57.79 | 58.51 | 3,742,363 | -2.02(-3.34%) |
May 10, 2019 | 60.09 | 60.81 | 59.43 | 60.53 | 2,482,044 | +0.50(+0.83%) |
May 09, 2019 | 60.11 | 60.17 | 58.96 | 60.03 | 2,961,422 | -0.74(-1.22%) |
May 08, 2019 | 60.90 | 61.35 | 60.74 | 60.77 | 3,157,183 | -0.19(-0.31%) |
May 07, 2019 | 61.52 | 61.84 | 60.61 | 60.96 | 3,444,380 | -1.44(-2.30%) |
May 06, 2019 | 62.62 | 62.74 | 61.94 | 62.40 | 2,330,754 | -1.33(-2.08%) |
May 03, 2019 | 63.34 | 63.86 | 63.05 | 63.72 | 1,706,815 | +0.78(+1.23%) |
May 02, 2019 | 63.09 | 64.30 | 62.26 | 62.95 | 4,240,126 | -0.37(-0.59%) |