Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.24 | 61.29 | 60.29 | 60.77 | 17,074 | -0.44(-0.72%) |
Jul 30, 2019 | 61.15 | 61.26 | 61.12 | 61.21 | 17,338 | -0.14(-0.23%) |
Jul 29, 2019 | 61.40 | 61.44 | 61.32 | 61.36 | 27,709 | -0.07(-0.12%) |
Jul 26, 2019 | 61.11 | 61.43 | 61.11 | 61.43 | 9,403 | +0.45(+0.73%) |
Jul 25, 2019 | 61.16 | 61.21 | 60.93 | 60.98 | 10,272 | -0.25(-0.41%) |
Jul 24, 2019 | 60.87 | 61.26 | 60.87 | 61.23 | 39,636 | +0.41(+0.68%) |
Jul 23, 2019 | 60.58 | 60.84 | 60.50 | 60.82 | 14,556 | +0.39(+0.65%) |
Jul 22, 2019 | 60.62 | 60.62 | 60.28 | 60.42 | 21,704 | -0.19(-0.31%) |
Jul 19, 2019 | 60.93 | 61.02 | 60.61 | 60.61 | 56,089 | -0.24(-0.39%) |
Jul 18, 2019 | 60.58 | 60.94 | 60.45 | 60.85 | 12,604 | +0.26(+0.42%) |
Jul 17, 2019 | 61.04 | 61.04 | 60.55 | 60.60 | 40,392 | -0.39(-0.65%) |
Jul 16, 2019 | 61.06 | 61.12 | 60.94 | 60.99 | 24,171 | -0.14(-0.22%) |
Jul 15, 2019 | 61.22 | 61.24 | 61.09 | 61.13 | 12,790 | -0.06(-0.09%) |
Jul 12, 2019 | 61.08 | 61.20 | 61.04 | 61.18 | 57,298 | +0.29(+0.47%) |
Jul 11, 2019 | 61.17 | 61.17 | 60.69 | 60.90 | 8,569 | -0.18(-0.30%) |
Jul 10, 2019 | 61.09 | 61.19 | 60.98 | 61.08 | 14,913 | +0.22(+0.37%) |
Jul 09, 2019 | 60.78 | 60.88 | 60.69 | 60.85 | 19,441 | -0.06(-0.09%) |
Jul 08, 2019 | 60.98 | 61.02 | 60.82 | 60.91 | 17,173 | -0.17(-0.27%) |
Jul 05, 2019 | 60.94 | 61.13 | 60.62 | 61.08 | 14,264 | -0.09(-0.14%) |
Jul 03, 2019 | 60.78 | 61.17 | 60.78 | 61.16 | 50,770 | +0.53(+0.87%) |
Jul 02, 2019 | 60.39 | 60.64 | 60.37 | 60.64 | 23,228 | +0.24(+0.40%) |
Jul 01, 2019 | 60.76 | 60.79 | 60.18 | 60.40 | 30,312 | +0.20(+0.33%) |
Jun 28, 2019 | 60.00 | 60.25 | 60.00 | 60.20 | 25,385 | +0.46(+0.78%) |
Jun 27, 2019 | 59.56 | 59.82 | 59.56 | 59.74 | 36,553 | +0.33(+0.56%) |
Jun 26, 2019 | 59.80 | 59.80 | 59.40 | 59.40 | 28,263 | -0.30(-0.50%) |
Jun 25, 2019 | 60.22 | 60.22 | 59.69 | 59.70 | 37,744 | -0.55(-0.92%) |
Jun 24, 2019 | 60.60 | 60.60 | 60.23 | 60.26 | 54,472 | -0.30(-0.50%) |
Jun 21, 2019 | 60.55 | 60.63 | 60.36 | 60.56 | 21,336 | -0.10(-0.17%) |
Jun 20, 2019 | 60.55 | 60.66 | 60.26 | 60.66 | 31,655 | +0.62(+1.03%) |
Jun 19, 2019 | 59.94 | 60.22 | 59.85 | 60.04 | 22,130 | +0.08(+0.14%) |
Jun 18, 2019 | 59.87 | 60.22 | 59.87 | 59.96 | 29,917 | +0.35(+0.58%) |
Jun 17, 2019 | 59.51 | 59.75 | 59.51 | 59.61 | 34,920 | -0.03(-0.06%) |
Jun 14, 2019 | 59.64 | 59.75 | 59.48 | 59.65 | 22,185 | -0.01(-0.01%) |
Jun 13, 2019 | 59.50 | 59.66 | 59.43 | 59.66 | 16,110 | +0.37(+0.63%) |
Jun 12, 2019 | 59.31 | 59.49 | 59.24 | 59.28 | 15,091 | -0.12(-0.20%) |
Jun 11, 2019 | 59.44 | 59.57 | 59.29 | 59.40 | 25,126 | +0.20(+0.34%) |
Jun 10, 2019 | 59.43 | 59.52 | 59.16 | 59.20 | 21,740 | -0.01(-0.01%) |
Jun 07, 2019 | 59.23 | 59.57 | 59.21 | 59.21 | 15,517 | +0.17(+0.29%) |
Jun 06, 2019 | 58.79 | 59.19 | 58.65 | 59.04 | 43,434 | +0.39(+0.67%) |
Jun 05, 2019 | 58.54 | 58.65 | 58.26 | 58.65 | 30,970 | +0.31(+0.53%) |
Jun 04, 2019 | 57.94 | 58.34 | 57.83 | 58.34 | 39,816 | +0.79(+1.38%) |
Jun 03, 2019 | 57.03 | 57.56 | 57.03 | 57.54 | 37,558 | +0.64(+1.12%) |
May 31, 2019 | 57.14 | 57.21 | 56.85 | 56.91 | 42,551 | -0.69(-1.21%) |
May 30, 2019 | 57.82 | 57.88 | 57.42 | 57.60 | 51,471 | -0.16(-0.27%) |
May 29, 2019 | 57.72 | 57.96 | 57.44 | 57.76 | 35,745 | -0.35(-0.60%) |
May 28, 2019 | 59.05 | 59.05 | 58.10 | 58.10 | 30,769 | -0.87(-1.48%) |
May 24, 2019 | 59.16 | 59.16 | 58.81 | 58.98 | 11,803 | +0.11(+0.19%) |
May 23, 2019 | 58.95 | 59.07 | 58.61 | 58.87 | 26,196 | -0.56(-0.93%) |
May 22, 2019 | 59.41 | 59.51 | 59.23 | 59.42 | 22,757 | -0.17(-0.28%) |
May 21, 2019 | 59.51 | 59.71 | 59.46 | 59.59 | 12,609 | +0.33(+0.56%) |
May 20, 2019 | 59.36 | 59.53 | 59.08 | 59.26 | 26,246 | -0.25(-0.42%) |
May 17, 2019 | 59.23 | 59.78 | 59.23 | 59.51 | 18,374 | -0.15(-0.26%) |
May 16, 2019 | 59.55 | 59.92 | 59.55 | 59.66 | 15,732 | +0.27(+0.46%) |
May 15, 2019 | 58.95 | 59.51 | 58.86 | 59.39 | 22,130 | +0.22(+0.37%) |
May 14, 2019 | 59.17 | 59.40 | 59.15 | 59.17 | 23,300 | +0.45(+0.77%) |
May 13, 2019 | 58.74 | 58.85 | 58.45 | 58.72 | 64,912 | -0.73(-1.23%) |
May 10, 2019 | 58.82 | 59.52 | 58.47 | 59.45 | 34,072 | +0.46(+0.78%) |
May 09, 2019 | 58.77 | 59.12 | 58.47 | 58.99 | 18,265 | -0.04(-0.07%) |
May 08, 2019 | 59.25 | 59.40 | 59.03 | 59.03 | 29,896 | -0.30(-0.50%) |
May 07, 2019 | 59.66 | 59.69 | 58.92 | 59.32 | 35,679 | -0.71(-1.18%) |
May 06, 2019 | 59.65 | 60.14 | 59.57 | 60.03 | 10,493 | -0.27(-0.44%) |
May 03, 2019 | 59.94 | 60.35 | 59.94 | 60.30 | 18,983 | +0.60(+1.01%) |
May 02, 2019 | 59.74 | 59.99 | 59.58 | 59.69 | 14,340 | -0.10(-0.16%) |