Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.89 | 59.38 | 58.28 | 58.36 | 16,695,838 | -0.78(-1.31%) |
Jul 30, 2019 | 58.91 | 59.30 | 58.77 | 59.14 | 8,869,263 | +0.01(+0.01%) |
Jul 29, 2019 | 58.77 | 59.16 | 58.63 | 59.13 | 9,036,301 | +0.42(+0.71%) |
Jul 26, 2019 | 58.70 | 58.92 | 58.55 | 58.71 | 9,782,509 | -0.09(-0.16%) |
Jul 25, 2019 | 59.47 | 59.47 | 58.70 | 58.81 | 11,574,614 | -0.34(-0.57%) |
Jul 24, 2019 | 59.17 | 59.68 | 58.74 | 59.14 | 10,523,830 | -0.01(-0.01%) |
Jul 23, 2019 | 58.98 | 59.47 | 58.66 | 59.15 | 10,895,908 | +0.24(+0.40%) |
Jul 22, 2019 | 59.05 | 59.10 | 58.47 | 58.92 | 10,663,445 | +0.06(+0.11%) |
Jul 19, 2019 | 58.78 | 59.06 | 58.50 | 58.85 | 14,326,162 | +0.12(+0.20%) |
Jul 18, 2019 | 58.88 | 59.07 | 58.22 | 58.74 | 14,558,529 | -0.50(-0.85%) |
Jul 17, 2019 | 59.44 | 59.61 | 59.14 | 59.24 | 9,452,872 | -0.35(-0.59%) |
Jul 16, 2019 | 60.37 | 60.49 | 59.48 | 59.59 | 12,993,426 | -0.90(-1.49%) |
Jul 15, 2019 | 60.92 | 61.01 | 60.34 | 60.49 | 9,066,972 | -0.43(-0.71%) |
Jul 12, 2019 | 61.02 | 61.12 | 60.82 | 60.92 | 7,822,541 | +0.05(+0.08%) |
Jul 11, 2019 | 60.75 | 60.91 | 60.47 | 60.88 | 8,159,942 | +0.05(+0.08%) |
Jul 10, 2019 | 60.27 | 60.92 | 60.23 | 60.83 | 10,292,022 | +0.85(+1.41%) |
Jul 09, 2019 | 60.00 | 60.25 | 59.43 | 59.98 | 10,019,033 | -0.04(-0.07%) |
Jul 08, 2019 | 59.76 | 60.19 | 59.58 | 60.02 | 10,035,429 | +0.27(+0.46%) |
Jul 05, 2019 | 59.79 | 59.92 | 59.32 | 59.75 | 8,767,867 | -0.24(-0.41%) |
Jul 03, 2019 | 59.50 | 60.04 | 59.35 | 59.99 | 6,684,430 | +0.57(+0.95%) |
Jul 02, 2019 | 59.76 | 59.86 | 59.18 | 59.43 | 13,347,733 | -0.66(-1.10%) |
Jul 01, 2019 | 60.53 | 61.16 | 59.87 | 60.09 | 14,594,262 | -0.05(-0.09%) |
Jun 28, 2019 | 59.79 | 60.22 | 59.60 | 60.14 | 18,834,140 | +0.64(+1.07%) |
Jun 27, 2019 | 60.11 | 60.23 | 59.46 | 59.50 | 10,381,292 | -0.61(-1.02%) |
Jun 26, 2019 | 60.18 | 60.53 | 60.01 | 60.12 | 14,481,080 | +0.26(+0.43%) |
Jun 25, 2019 | 60.49 | 60.60 | 59.79 | 59.86 | 12,410,372 | -0.53(-0.88%) |
Jun 24, 2019 | 60.85 | 61.03 | 60.28 | 60.39 | 12,757,419 | -0.58(-0.95%) |
Jun 21, 2019 | 60.54 | 61.03 | 60.33 | 60.97 | 29,444,238 | +0.85(+1.41%) |
Jun 20, 2019 | 59.83 | 60.41 | 59.71 | 60.12 | 20,679,698 | +1.01(+1.71%) |
Jun 19, 2019 | 59.17 | 59.53 | 58.99 | 59.11 | 12,431,302 | -0.33(-0.55%) |
Jun 18, 2019 | 59.19 | 59.82 | 59.14 | 59.44 | 12,858,161 | +0.51(+0.87%) |
Jun 17, 2019 | 58.20 | 59.01 | 58.11 | 58.93 | 11,920,851 | +0.58(+1.00%) |
Jun 14, 2019 | 58.61 | 58.71 | 58.26 | 58.35 | 10,927,374 | -0.26(-0.44%) |
Jun 13, 2019 | 58.63 | 58.99 | 58.37 | 58.61 | 11,449,553 | +0.51(+0.88%) |
Jun 12, 2019 | 58.45 | 58.55 | 57.93 | 58.10 | 10,092,671 | -0.64(-1.08%) |
Jun 11, 2019 | 59.26 | 59.50 | 58.72 | 58.74 | 11,996,404 | -0.05(-0.09%) |
Jun 10, 2019 | 59.01 | 59.12 | 58.43 | 58.79 | 9,888,257 | +0.26(+0.44%) |
Jun 07, 2019 | 58.48 | 58.83 | 58.41 | 58.53 | 11,589,318 | +0.21(+0.36%) |
Jun 06, 2019 | 57.85 | 58.56 | 57.75 | 58.32 | 14,950,356 | +1.04(+1.82%) |
Jun 05, 2019 | 57.79 | 57.79 | 56.97 | 57.28 | 13,529,156 | -0.48(-0.83%) |
Jun 04, 2019 | 56.86 | 57.81 | 56.64 | 57.75 | 13,279,692 | +1.34(+2.38%) |
Jun 03, 2019 | 55.79 | 56.51 | 55.69 | 56.41 | 15,075,014 | +0.87(+1.57%) |
May 31, 2019 | 55.87 | 56.15 | 55.43 | 55.54 | 17,817,460 | -0.94(-1.67%) |
May 30, 2019 | 56.52 | 56.61 | 56.14 | 56.48 | 11,927,947 | -0.15(-0.26%) |
May 29, 2019 | 56.42 | 56.84 | 56.21 | 56.63 | 17,386,528 | -0.35(-0.62%) |
May 28, 2019 | 58.26 | 58.27 | 56.89 | 56.98 | 19,000,796 | -1.17(-2.01%) |
May 24, 2019 | 58.19 | 58.27 | 57.64 | 58.15 | 8,831,832 | +0.24(+0.42%) |
May 23, 2019 | 58.68 | 58.70 | 57.32 | 57.91 | 18,454,836 | -1.39(-2.34%) |
May 22, 2019 | 59.66 | 59.82 | 59.17 | 59.30 | 10,013,033 | -0.54(-0.90%) |
May 21, 2019 | 59.86 | 60.01 | 59.59 | 59.84 | 10,818,057 | +0.27(+0.46%) |
May 20, 2019 | 59.68 | 59.93 | 59.39 | 59.57 | 9,116,054 | -0.01(-0.01%) |
May 17, 2019 | 59.37 | 59.88 | 59.32 | 59.57 | 11,823,643 | -0.35(-0.59%) |
May 16, 2019 | 59.96 | 60.39 | 59.82 | 59.93 | 10,328,018 | -0.01(-0.01%) |
May 15, 2019 | 59.31 | 60.08 | 59.03 | 59.94 | 11,359,195 | +0.44(+0.74%) |
May 14, 2019 | 59.75 | 60.27 | 59.46 | 59.50 | 13,271,715 | +0.08(+0.13%) |
May 13, 2019 | 59.37 | 59.83 | 59.14 | 59.42 | 15,514,858 | -0.67(-1.11%) |
May 10, 2019 | 59.79 | 60.27 | 58.99 | 60.09 | 14,087,379 | +0.52(+0.87%) |
May 09, 2019 | 59.24 | 59.65 | 58.94 | 59.57 | 17,040,074 | -0.05(-0.09%) |
May 08, 2019 | 59.39 | 59.97 | 59.30 | 59.62 | 14,631,577 | +0.09(+0.16%) |
May 07, 2019 | 59.36 | 59.58 | 58.79 | 59.53 | 17,397,214 | -0.32(-0.53%) |
May 06, 2019 | 59.68 | 60.26 | 59.52 | 59.85 | 17,225,790 | -0.26(-0.44%) |
May 03, 2019 | 60.36 | 60.68 | 60.09 | 60.11 | 15,698,500 | +0.14(+0.23%) |
May 02, 2019 | 60.74 | 60.91 | 59.93 | 59.97 | 19,796,102 | -1.07(-1.75%) |