Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.27 | 64.47 | 62.85 | 63.49 | 1,209,702 | -0.81(-1.26%) |
Jul 30, 2019 | 64.98 | 65.29 | 63.82 | 64.30 | 1,454,766 | -1.76(-2.67%) |
Jul 29, 2019 | 65.26 | 66.41 | 64.48 | 66.06 | 3,106,752 | +2.16(+3.38%) |
Jul 26, 2019 | 63.28 | 63.95 | 63.26 | 63.90 | 1,253,337 | +0.75(+1.18%) |
Jul 25, 2019 | 62.79 | 63.27 | 62.44 | 63.16 | 671,095 | +0.54(+0.87%) |
Jul 24, 2019 | 62.54 | 62.73 | 61.96 | 62.61 | 643,888 | +0.26(+0.41%) |
Jul 23, 2019 | 62.17 | 62.42 | 61.52 | 62.35 | 1,090,659 | +0.47(+0.76%) |
Jul 22, 2019 | 61.77 | 62.63 | 61.54 | 61.88 | 983,801 | +0.34(+0.56%) |
Jul 19, 2019 | 62.46 | 62.77 | 61.49 | 61.54 | 933,559 | -0.68(-1.10%) |
Jul 18, 2019 | 62.53 | 62.65 | 62.04 | 62.22 | 1,064,292 | -0.41(-0.65%) |
Jul 17, 2019 | 63.20 | 63.49 | 62.59 | 62.63 | 699,064 | -0.58(-0.92%) |
Jul 16, 2019 | 63.39 | 63.52 | 62.72 | 63.21 | 893,241 | -0.26(-0.41%) |
Jul 15, 2019 | 63.56 | 63.72 | 63.35 | 63.47 | 557,504 | -0.08(-0.13%) |
Jul 12, 2019 | 63.15 | 63.64 | 62.82 | 63.55 | 695,865 | +0.53(+0.84%) |
Jul 11, 2019 | 63.29 | 63.37 | 62.68 | 63.03 | 725,915 | -0.03(-0.04%) |
Jul 10, 2019 | 62.76 | 63.14 | 62.66 | 63.05 | 516,450 | +0.42(+0.68%) |
Jul 09, 2019 | 61.75 | 62.67 | 61.54 | 62.63 | 601,762 | +0.64(+1.03%) |
Jul 08, 2019 | 62.59 | 62.59 | 61.74 | 61.99 | 780,381 | -0.78(-1.25%) |
Jul 05, 2019 | 62.12 | 62.78 | 61.81 | 62.78 | 617,247 | +0.43(+0.70%) |
Jul 03, 2019 | 61.81 | 62.45 | 61.59 | 62.34 | 504,302 | +0.73(+1.18%) |
Jul 02, 2019 | 61.57 | 61.79 | 61.23 | 61.61 | 1,413,234 | +0.05(+0.08%) |
Jul 01, 2019 | 61.68 | 61.86 | 61.28 | 61.57 | 1,519,119 | +0.42(+0.69%) |
Jun 28, 2019 | 61.22 | 61.39 | 60.68 | 61.14 | 1,838,856 | +0.01(+0.02%) |
Jun 27, 2019 | 60.41 | 61.30 | 60.25 | 61.13 | 1,884,751 | +0.79(+1.32%) |
Jun 26, 2019 | 61.18 | 61.18 | 60.28 | 60.34 | 1,477,654 | -0.72(-1.18%) |
Jun 25, 2019 | 61.12 | 61.59 | 60.98 | 61.06 | 877,097 | +0.01(+0.02%) |
Jun 24, 2019 | 61.27 | 61.36 | 60.85 | 61.05 | 995,834 | +0.01(+0.02%) |
Jun 21, 2019 | 60.68 | 61.05 | 60.14 | 61.04 | 1,630,724 | +0.21(+0.35%) |
Jun 20, 2019 | 61.13 | 61.87 | 60.66 | 60.83 | 1,213,282 | +0.32(+0.53%) |
Jun 19, 2019 | 60.20 | 60.76 | 60.19 | 60.50 | 877,037 | +0.35(+0.58%) |
Jun 18, 2019 | 60.61 | 60.77 | 60.07 | 60.15 | 771,884 | -0.13(-0.21%) |
Jun 17, 2019 | 60.25 | 60.49 | 59.74 | 60.28 | 639,246 | +0.09(+0.15%) |
Jun 14, 2019 | 59.90 | 60.41 | 59.71 | 60.19 | 785,528 | +0.33(+0.56%) |
Jun 13, 2019 | 59.73 | 60.49 | 59.60 | 59.86 | 821,451 | -0.30(-0.51%) |
Jun 12, 2019 | 59.72 | 60.25 | 59.43 | 60.16 | 650,446 | +0.40(+0.66%) |
Jun 11, 2019 | 60.72 | 60.89 | 59.34 | 59.77 | 710,670 | -0.88(-1.46%) |
Jun 10, 2019 | 61.01 | 61.17 | 60.55 | 60.65 | 721,209 | -0.13(-0.21%) |
Jun 07, 2019 | 60.66 | 61.10 | 60.55 | 60.78 | 853,178 | +0.45(+0.75%) |
Jun 06, 2019 | 60.08 | 60.57 | 59.73 | 60.33 | 750,839 | +0.52(+0.88%) |
Jun 05, 2019 | 59.32 | 60.11 | 59.32 | 59.80 | 901,939 | +0.66(+1.12%) |
Jun 04, 2019 | 58.41 | 59.23 | 58.28 | 59.14 | 1,094,490 | +1.13(+1.95%) |
Jun 03, 2019 | 58.51 | 59.35 | 57.77 | 58.01 | 1,686,749 | -0.12(-0.21%) |
May 31, 2019 | 57.51 | 58.42 | 57.15 | 58.13 | 1,391,318 | +0.39(+0.67%) |
May 30, 2019 | 58.39 | 58.72 | 57.47 | 57.74 | 1,118,834 | -0.40(-0.68%) |
May 29, 2019 | 57.79 | 58.60 | 57.34 | 58.14 | 1,531,779 | +0.31(+0.54%) |
May 28, 2019 | 56.23 | 58.04 | 54.95 | 57.83 | 3,052,746 | +0.44(+0.77%) |
May 24, 2019 | 57.30 | 57.65 | 57.11 | 57.38 | 1,193,102 | +0.40(+0.71%) |
May 23, 2019 | 56.68 | 57.14 | 56.34 | 56.98 | 1,141,274 | -0.18(-0.32%) |
May 22, 2019 | 56.65 | 57.59 | 56.59 | 57.16 | 978,843 | +0.35(+0.62%) |
May 21, 2019 | 56.39 | 57.01 | 56.33 | 56.81 | 1,338,236 | +0.62(+1.10%) |
May 20, 2019 | 55.87 | 56.75 | 55.85 | 56.20 | 768,508 | -0.10(-0.18%) |
May 17, 2019 | 55.95 | 56.67 | 55.87 | 56.30 | 860,350 | -0.06(-0.11%) |
May 16, 2019 | 56.10 | 56.75 | 56.10 | 56.36 | 751,055 | +0.52(+0.94%) |
May 15, 2019 | 55.09 | 56.17 | 55.09 | 55.84 | 850,190 | +0.52(+0.95%) |
May 14, 2019 | 55.29 | 55.76 | 55.04 | 55.31 | 653,688 | +0.27(+0.48%) |
May 13, 2019 | 55.61 | 55.61 | 54.87 | 55.05 | 749,714 | -1.31(-2.32%) |
May 10, 2019 | 55.22 | 56.60 | 55.18 | 56.35 | 1,036,506 | +0.90(+1.63%) |
May 09, 2019 | 54.69 | 55.55 | 54.69 | 55.45 | 1,255,509 | +0.79(+1.45%) |
May 08, 2019 | 54.73 | 54.98 | 54.49 | 54.66 | 744,312 | -0.15(-0.27%) |
May 07, 2019 | 55.40 | 55.40 | 54.36 | 54.81 | 804,812 | -0.96(-1.72%) |
May 06, 2019 | 54.33 | 55.82 | 53.95 | 55.76 | 739,666 | +0.64(+1.17%) |
May 03, 2019 | 55.00 | 55.46 | 54.86 | 55.12 | 741,464 | +0.45(+0.82%) |
May 02, 2019 | 54.09 | 54.84 | 53.98 | 54.67 | 994,697 | +0.70(+1.30%) |