Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.64 | 54.02 | 52.62 | 53.41 | 14,092,614 | -0.45(-0.83%) |
Jul 30, 2019 | 53.65 | 54.14 | 53.12 | 53.86 | 10,157,494 | +0.00(+0.00%) |
Jul 29, 2019 | 54.41 | 54.85 | 53.62 | 53.86 | 12,617,806 | -0.46(-0.86%) |
Jul 26, 2019 | 54.23 | 55.43 | 54.01 | 54.33 | 15,291,027 | +0.88(+1.65%) |
Jul 25, 2019 | 54.08 | 54.41 | 53.32 | 53.44 | 15,462,136 | -0.64(-1.19%) |
Jul 24, 2019 | 54.33 | 54.43 | 53.52 | 54.08 | 15,709,980 | -0.22(-0.40%) |
Jul 23, 2019 | 54.52 | 54.87 | 54.20 | 54.30 | 10,009,799 | -0.22(-0.40%) |
Jul 22, 2019 | 54.92 | 55.12 | 54.39 | 54.52 | 12,425,427 | -0.43(-0.79%) |
Jul 19, 2019 | 54.63 | 55.18 | 54.60 | 54.95 | 12,232,023 | +0.23(+0.42%) |
Jul 18, 2019 | 54.97 | 55.28 | 54.52 | 54.72 | 10,693,423 | -0.06(-0.10%) |
Jul 17, 2019 | 55.58 | 56.01 | 54.77 | 54.77 | 15,223,101 | -0.67(-1.21%) |
Jul 16, 2019 | 56.24 | 56.36 | 55.42 | 55.45 | 12,649,198 | -0.89(-1.58%) |
Jul 15, 2019 | 56.37 | 56.94 | 55.88 | 56.34 | 12,789,103 | -0.01(-0.01%) |
Jul 12, 2019 | 56.36 | 56.36 | 54.95 | 56.35 | 16,094,039 | +0.09(+0.16%) |
Jul 11, 2019 | 57.09 | 57.17 | 55.16 | 56.26 | 16,463,197 | -0.32(-0.57%) |
Jul 10, 2019 | 56.53 | 56.65 | 56.04 | 56.58 | 11,610,531 | +0.32(+0.58%) |
Jul 09, 2019 | 56.21 | 57.21 | 55.98 | 56.26 | 14,983,742 | +0.02(+0.03%) |
Jul 08, 2019 | 57.27 | 57.65 | 55.97 | 56.24 | 17,078,832 | -1.40(-2.43%) |
Jul 05, 2019 | 58.95 | 59.06 | 57.34 | 57.64 | 13,745,775 | -1.56(-2.63%) |
Jul 03, 2019 | 58.71 | 59.20 | 58.26 | 59.20 | 9,413,822 | +0.58(+0.98%) |
Jul 02, 2019 | 57.81 | 58.63 | 57.11 | 58.62 | 16,290,664 | +0.66(+1.13%) |
Jul 01, 2019 | 58.04 | 58.32 | 57.08 | 57.96 | 22,924,900 | +0.54(+0.93%) |
Jun 28, 2019 | 55.74 | 57.44 | 55.54 | 57.43 | 27,075,818 | +2.15(+3.89%) |
Jun 27, 2019 | 53.83 | 55.75 | 53.78 | 55.28 | 28,021,172 | +1.58(+2.94%) |
Jun 26, 2019 | 53.10 | 54.02 | 52.75 | 53.70 | 53,298,384 | +1.82(+3.50%) |
Jun 25, 2019 | 55.65 | 55.81 | 51.38 | 51.88 | 114,123,928 | -10.07(-16.25%) |
Jun 24, 2019 | 61.92 | 62.63 | 61.48 | 61.95 | 6,562,967 | -0.26(-0.42%) |
Jun 21, 2019 | 61.71 | 62.45 | 60.36 | 62.21 | 13,317,759 | +0.35(+0.56%) |
Jun 20, 2019 | 61.79 | 62.52 | 61.66 | 61.86 | 6,770,961 | +0.58(+0.94%) |
Jun 19, 2019 | 61.91 | 61.97 | 61.04 | 61.29 | 7,784,419 | -0.62(-1.01%) |
Jun 18, 2019 | 62.29 | 62.54 | 60.81 | 61.91 | 6,880,487 | -0.20(-0.32%) |
Jun 17, 2019 | 61.91 | 62.42 | 61.91 | 62.11 | 3,904,270 | -0.03(-0.05%) |
Jun 14, 2019 | 62.35 | 62.65 | 61.76 | 62.14 | 5,161,266 | -0.21(-0.33%) |
Jun 13, 2019 | 62.33 | 62.54 | 61.83 | 62.35 | 3,704,047 | +0.30(+0.48%) |
Jun 12, 2019 | 61.79 | 62.58 | 61.74 | 62.05 | 5,275,079 | +0.32(+0.51%) |
Jun 11, 2019 | 61.19 | 62.31 | 61.19 | 61.73 | 5,331,448 | +0.96(+1.59%) |
Jun 10, 2019 | 61.17 | 61.40 | 60.49 | 60.77 | 5,026,468 | -0.38(-0.62%) |
Jun 07, 2019 | 61.19 | 61.90 | 60.87 | 61.15 | 6,115,185 | +0.28(+0.47%) |
Jun 06, 2019 | 60.93 | 61.37 | 60.70 | 60.86 | 5,106,832 | +0.01(+0.01%) |
Jun 05, 2019 | 61.13 | 61.73 | 60.54 | 60.85 | 4,818,077 | +0.24(+0.40%) |
Jun 04, 2019 | 60.13 | 61.15 | 59.94 | 60.61 | 8,164,218 | +0.83(+1.39%) |
Jun 03, 2019 | 60.51 | 60.68 | 58.29 | 59.78 | 10,680,695 | -0.80(-1.32%) |
May 31, 2019 | 61.05 | 61.26 | 60.33 | 60.58 | 5,069,331 | -0.71(-1.16%) |
May 30, 2019 | 62.01 | 62.06 | 60.91 | 61.29 | 4,473,985 | -0.36(-0.58%) |
May 29, 2019 | 61.26 | 61.81 | 60.89 | 61.64 | 5,296,034 | +0.02(+0.04%) |
May 28, 2019 | 63.18 | 63.25 | 61.53 | 61.62 | 8,304,270 | -1.60(-2.54%) |
May 24, 2019 | 64.04 | 64.04 | 63.07 | 63.22 | 4,904,330 | -0.86(-1.34%) |
May 23, 2019 | 63.48 | 64.46 | 63.43 | 64.08 | 4,178,146 | -0.35(-0.54%) |
May 22, 2019 | 63.58 | 64.56 | 63.08 | 64.43 | 5,342,165 | +0.56(+0.88%) |
May 21, 2019 | 63.44 | 64.36 | 63.43 | 63.87 | 6,131,339 | +0.84(+1.33%) |
May 20, 2019 | 62.40 | 63.48 | 62.31 | 63.03 | 5,565,868 | +0.28(+0.45%) |
May 17, 2019 | 62.01 | 63.24 | 61.61 | 62.75 | 6,023,630 | -0.03(-0.05%) |
May 16, 2019 | 62.37 | 63.77 | 62.16 | 62.78 | 6,842,543 | +0.57(+0.91%) |
May 15, 2019 | 62.00 | 62.50 | 61.19 | 62.21 | 6,072,854 | +0.27(+0.43%) |
May 14, 2019 | 60.93 | 62.67 | 60.81 | 61.94 | 8,060,409 | +1.24(+2.04%) |
May 13, 2019 | 60.25 | 61.04 | 60.15 | 60.70 | 4,885,977 | -0.46(-0.75%) |
May 10, 2019 | 61.16 | 61.38 | 59.72 | 61.16 | 5,991,972 | -0.36(-0.59%) |
May 09, 2019 | 61.21 | 61.70 | 60.59 | 61.52 | 4,802,337 | -0.06(-0.10%) |
May 08, 2019 | 61.56 | 62.30 | 61.06 | 61.59 | 4,838,284 | +0.03(+0.05%) |
May 07, 2019 | 62.07 | 62.38 | 60.94 | 61.56 | 5,413,930 | -1.03(-1.65%) |
May 06, 2019 | 61.40 | 62.80 | 61.07 | 62.59 | 6,854,903 | +0.43(+0.70%) |
May 03, 2019 | 62.16 | 62.23 | 61.79 | 62.16 | 5,733,010 | +0.19(+0.31%) |
May 02, 2019 | 62.17 | 62.21 | 61.28 | 61.97 | 6,592,871 | -0.33(-0.53%) |