Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.56 | 58.81 | 57.66 | 58.03 | 6,269,953 | -0.45(-0.76%) |
Jul 30, 2019 | 59.66 | 59.93 | 58.17 | 58.48 | 5,586,833 | -1.30(-2.17%) |
Jul 29, 2019 | 60.10 | 60.16 | 59.56 | 59.78 | 3,439,151 | -0.33(-0.54%) |
Jul 26, 2019 | 60.31 | 60.50 | 59.96 | 60.10 | 1,741,817 | -0.09(-0.14%) |
Jul 25, 2019 | 59.83 | 60.30 | 59.71 | 60.19 | 1,914,475 | +0.30(+0.50%) |
Jul 24, 2019 | 59.72 | 59.92 | 59.17 | 59.89 | 2,021,663 | +0.35(+0.58%) |
Jul 23, 2019 | 60.05 | 60.31 | 59.52 | 59.54 | 2,698,414 | -0.69(-1.15%) |
Jul 22, 2019 | 60.25 | 60.49 | 59.84 | 60.24 | 4,291,982 | +0.22(+0.37%) |
Jul 19, 2019 | 60.37 | 60.49 | 59.85 | 60.01 | 3,204,767 | -0.48(-0.79%) |
Jul 18, 2019 | 59.91 | 60.55 | 59.72 | 60.49 | 2,975,542 | +0.52(+0.87%) |
Jul 17, 2019 | 59.90 | 60.22 | 59.71 | 59.97 | 3,176,952 | +0.30(+0.50%) |
Jul 16, 2019 | 59.93 | 59.99 | 59.08 | 59.68 | 2,500,367 | -0.31(-0.52%) |
Jul 15, 2019 | 59.85 | 60.14 | 59.64 | 59.99 | 2,167,991 | +0.04(+0.07%) |
Jul 12, 2019 | 60.28 | 60.42 | 59.68 | 59.95 | 2,625,094 | -0.21(-0.36%) |
Jul 11, 2019 | 59.84 | 60.17 | 59.58 | 60.16 | 2,423,558 | +0.31(+0.52%) |
Jul 10, 2019 | 59.76 | 60.25 | 59.54 | 59.85 | 2,715,165 | +0.26(+0.44%) |
Jul 09, 2019 | 59.30 | 59.71 | 58.94 | 59.59 | 2,551,310 | +0.23(+0.38%) |
Jul 08, 2019 | 59.47 | 59.69 | 58.99 | 59.36 | 2,181,680 | +0.06(+0.10%) |
Jul 05, 2019 | 58.52 | 59.35 | 58.30 | 59.30 | 1,753,952 | +0.31(+0.53%) |
Jul 03, 2019 | 58.92 | 59.46 | 58.82 | 58.99 | 1,938,542 | +0.18(+0.30%) |
Jul 02, 2019 | 58.44 | 58.86 | 58.44 | 58.81 | 2,443,702 | +0.66(+1.13%) |
Jul 01, 2019 | 58.50 | 58.68 | 57.34 | 58.15 | 2,646,666 | -0.33(-0.57%) |
Jun 28, 2019 | 57.59 | 58.53 | 57.58 | 58.48 | 4,495,228 | +0.81(+1.40%) |
Jun 27, 2019 | 58.17 | 58.58 | 57.41 | 57.67 | 6,655,978 | -0.63(-1.07%) |
Jun 26, 2019 | 59.70 | 59.70 | 58.22 | 58.30 | 2,611,321 | -1.47(-2.46%) |
Jun 25, 2019 | 59.96 | 60.15 | 59.60 | 59.77 | 2,755,848 | -0.16(-0.27%) |
Jun 24, 2019 | 60.04 | 60.19 | 59.76 | 59.93 | 2,013,553 | -0.08(-0.13%) |
Jun 21, 2019 | 59.58 | 60.36 | 59.39 | 60.02 | 4,911,896 | +0.31(+0.51%) |
Jun 20, 2019 | 59.53 | 59.89 | 59.00 | 59.71 | 2,464,119 | +0.54(+0.91%) |
Jun 19, 2019 | 58.14 | 59.47 | 57.87 | 59.17 | 3,577,240 | +0.77(+1.32%) |
Jun 18, 2019 | 59.23 | 59.23 | 57.97 | 58.40 | 2,709,021 | -0.30(-0.51%) |
Jun 17, 2019 | 58.66 | 58.96 | 58.46 | 58.70 | 2,269,399 | +0.08(+0.14%) |
Jun 14, 2019 | 58.22 | 58.87 | 58.07 | 58.62 | 2,227,168 | +0.39(+0.67%) |
Jun 13, 2019 | 57.98 | 58.24 | 57.64 | 58.23 | 2,138,554 | +0.49(+0.85%) |
Jun 12, 2019 | 57.64 | 58.04 | 57.46 | 57.74 | 2,296,761 | +0.41(+0.72%) |
Jun 11, 2019 | 56.95 | 57.35 | 56.84 | 57.33 | 2,851,894 | +0.27(+0.47%) |
Jun 10, 2019 | 56.97 | 57.29 | 56.62 | 57.06 | 1,944,651 | -0.17(-0.30%) |
Jun 07, 2019 | 57.87 | 58.05 | 57.18 | 57.23 | 3,088,001 | -0.21(-0.36%) |
Jun 06, 2019 | 56.96 | 57.68 | 56.81 | 57.44 | 2,331,643 | +0.41(+0.72%) |
Jun 05, 2019 | 56.25 | 57.33 | 56.06 | 57.03 | 5,694,322 | +0.78(+1.38%) |
Jun 04, 2019 | 56.13 | 56.32 | 55.54 | 56.25 | 2,624,923 | +0.12(+0.21%) |
Jun 03, 2019 | 56.19 | 56.34 | 55.56 | 56.13 | 3,271,039 | +0.20(+0.35%) |
May 31, 2019 | 55.93 | 56.25 | 55.64 | 55.93 | 3,119,727 | -0.05(-0.09%) |
May 30, 2019 | 55.84 | 56.29 | 55.65 | 55.99 | 2,629,052 | +0.35(+0.63%) |
May 29, 2019 | 56.75 | 56.82 | 55.47 | 55.64 | 2,915,809 | -1.00(-1.77%) |
May 28, 2019 | 57.37 | 57.43 | 56.50 | 56.64 | 5,087,760 | -0.53(-0.93%) |
May 24, 2019 | 57.86 | 58.03 | 57.16 | 57.17 | 2,830,668 | -0.65(-1.13%) |
May 23, 2019 | 57.09 | 57.83 | 57.07 | 57.82 | 3,277,039 | +0.67(+1.18%) |
May 22, 2019 | 56.61 | 57.34 | 55.94 | 57.15 | 4,888,334 | +1.19(+2.13%) |
May 21, 2019 | 55.92 | 56.67 | 55.82 | 55.96 | 3,144,608 | +0.14(+0.24%) |
May 20, 2019 | 55.70 | 56.05 | 55.45 | 55.82 | 4,044,283 | +0.31(+0.56%) |
May 17, 2019 | 55.15 | 55.93 | 55.15 | 55.51 | 3,953,770 | -0.11(-0.21%) |
May 16, 2019 | 55.16 | 56.07 | 54.73 | 55.62 | 2,861,917 | +0.36(+0.65%) |
May 15, 2019 | 55.10 | 55.66 | 54.96 | 55.27 | 4,179,003 | +0.22(+0.40%) |
May 14, 2019 | 55.22 | 55.58 | 54.99 | 55.05 | 3,551,528 | +0.02(+0.03%) |
May 13, 2019 | 54.72 | 55.17 | 54.31 | 55.03 | 4,739,953 | +0.05(+0.09%) |
May 10, 2019 | 53.73 | 54.98 | 53.53 | 54.98 | 3,100,927 | +1.28(+2.38%) |
May 09, 2019 | 53.19 | 54.06 | 53.19 | 53.70 | 2,525,404 | +0.19(+0.36%) |
May 08, 2019 | 53.76 | 54.03 | 53.26 | 53.51 | 3,058,776 | +0.02(+0.04%) |
May 07, 2019 | 53.98 | 54.06 | 53.05 | 53.49 | 3,857,581 | -0.29(-0.54%) |
May 06, 2019 | 54.08 | 54.19 | 53.59 | 53.78 | 3,949,060 | -0.45(-0.83%) |
May 03, 2019 | 53.70 | 54.29 | 53.65 | 54.23 | 2,043,157 | +0.63(+1.17%) |
May 02, 2019 | 53.56 | 54.21 | 53.30 | 53.60 | 4,526,305 | -0.10(-0.18%) |