Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.45 | 61.65 | 60.76 | 61.21 | 931,742 | -0.26(-0.42%) |
Jul 30, 2019 | 61.31 | 61.47 | 61.09 | 61.47 | 650,859 | -0.29(-0.48%) |
Jul 29, 2019 | 61.71 | 62.03 | 61.62 | 61.76 | 644,857 | +0.05(+0.09%) |
Jul 26, 2019 | 61.72 | 61.81 | 61.47 | 61.71 | 647,267 | +0.12(+0.19%) |
Jul 25, 2019 | 62.02 | 62.02 | 61.40 | 61.59 | 687,312 | -0.36(-0.58%) |
Jul 24, 2019 | 61.67 | 62.00 | 61.45 | 61.95 | 860,697 | +0.47(+0.77%) |
Jul 23, 2019 | 61.22 | 61.57 | 61.12 | 61.48 | 905,315 | +0.28(+0.46%) |
Jul 22, 2019 | 61.42 | 61.65 | 60.99 | 61.19 | 2,008,019 | -0.32(-0.52%) |
Jul 19, 2019 | 61.36 | 61.74 | 61.27 | 61.51 | 1,074,209 | +0.05(+0.09%) |
Jul 18, 2019 | 61.01 | 61.50 | 60.99 | 61.46 | 821,572 | +0.28(+0.45%) |
Jul 17, 2019 | 61.22 | 61.40 | 60.99 | 61.19 | 766,071 | +0.01(+0.01%) |
Jul 16, 2019 | 61.37 | 61.55 | 61.11 | 61.18 | 763,803 | -0.01(-0.01%) |
Jul 15, 2019 | 61.35 | 61.46 | 60.98 | 61.19 | 851,990 | -0.11(-0.19%) |
Jul 12, 2019 | 61.75 | 61.75 | 61.17 | 61.30 | 726,759 | -0.26(-0.42%) |
Jul 11, 2019 | 61.52 | 61.77 | 61.37 | 61.56 | 702,749 | -0.01(-0.01%) |
Jul 10, 2019 | 61.84 | 62.04 | 61.48 | 61.57 | 1,045,078 | +0.00(+0.00%) |
Jul 09, 2019 | 61.17 | 61.62 | 61.17 | 61.57 | 824,903 | +0.02(+0.04%) |
Jul 08, 2019 | 61.65 | 61.72 | 61.43 | 61.55 | 1,807,562 | -0.39(-0.63%) |
Jul 05, 2019 | 61.68 | 61.94 | 61.54 | 61.94 | 1,453,257 | +0.10(+0.16%) |
Jul 03, 2019 | 61.49 | 61.95 | 61.47 | 61.84 | 3,386,494 | +0.60(+0.99%) |
Jul 02, 2019 | 61.19 | 61.40 | 61.02 | 61.23 | 3,252,999 | +0.21(+0.35%) |
Jul 01, 2019 | 61.12 | 61.37 | 60.89 | 61.02 | 548,017 | +0.21(+0.34%) |
Jun 28, 2019 | 60.86 | 60.96 | 60.63 | 60.81 | 984,637 | +0.31(+0.52%) |
Jun 27, 2019 | 60.64 | 60.87 | 60.42 | 60.50 | 651,495 | -0.09(-0.15%) |
Jun 26, 2019 | 60.65 | 60.84 | 60.35 | 60.59 | 890,487 | -0.01(-0.01%) |
Jun 25, 2019 | 60.86 | 61.06 | 60.44 | 60.60 | 968,142 | -0.40(-0.65%) |
Jun 24, 2019 | 61.02 | 61.25 | 60.91 | 60.99 | 1,072,810 | +0.10(+0.16%) |
Jun 21, 2019 | 61.12 | 61.23 | 60.87 | 60.89 | 818,289 | -0.31(-0.51%) |
Jun 20, 2019 | 61.22 | 61.35 | 60.75 | 61.21 | 1,113,797 | +0.57(+0.95%) |
Jun 19, 2019 | 60.35 | 60.73 | 60.31 | 60.63 | 656,394 | +0.34(+0.57%) |
Jun 18, 2019 | 59.42 | 60.37 | 59.39 | 60.29 | 885,011 | +1.13(+1.92%) |
Jun 17, 2019 | 59.16 | 59.54 | 59.04 | 59.16 | 485,442 | +0.02(+0.04%) |
Jun 14, 2019 | 59.02 | 59.24 | 58.67 | 59.13 | 573,338 | -0.05(-0.08%) |
Jun 13, 2019 | 58.80 | 59.44 | 58.76 | 59.18 | 820,263 | +0.38(+0.64%) |
Jun 12, 2019 | 59.33 | 59.42 | 58.73 | 58.80 | 829,317 | -0.69(-1.16%) |
Jun 11, 2019 | 59.85 | 60.00 | 59.19 | 59.49 | 2,527,789 | -0.17(-0.28%) |
Jun 10, 2019 | 59.72 | 59.89 | 59.58 | 59.66 | 482,410 | +0.18(+0.30%) |
Jun 07, 2019 | 59.49 | 59.67 | 59.41 | 59.48 | 1,553,797 | +0.38(+0.65%) |
Jun 06, 2019 | 59.21 | 59.35 | 58.92 | 59.10 | 634,589 | +0.07(+0.12%) |
Jun 05, 2019 | 59.05 | 59.16 | 58.56 | 59.03 | 863,035 | +0.13(+0.22%) |
Jun 04, 2019 | 58.34 | 58.96 | 58.12 | 58.90 | 959,064 | +0.94(+1.63%) |
Jun 03, 2019 | 57.59 | 58.08 | 57.46 | 57.96 | 1,528,632 | +0.41(+0.71%) |
May 31, 2019 | 57.69 | 57.75 | 57.36 | 57.55 | 1,020,413 | -0.63(-1.08%) |
May 30, 2019 | 58.37 | 58.70 | 57.91 | 58.18 | 868,862 | -0.02(-0.04%) |
May 29, 2019 | 58.50 | 58.73 | 57.99 | 58.21 | 913,637 | -0.64(-1.09%) |
May 28, 2019 | 59.38 | 59.63 | 58.85 | 58.85 | 988,726 | -0.32(-0.54%) |
May 24, 2019 | 58.94 | 59.50 | 58.63 | 59.17 | 1,003,309 | +0.84(+1.44%) |
May 23, 2019 | 59.20 | 59.33 | 57.69 | 58.33 | 1,537,594 | -1.71(-2.84%) |
May 22, 2019 | 60.01 | 60.13 | 59.67 | 60.04 | 1,068,764 | -0.02(-0.04%) |
May 21, 2019 | 60.20 | 60.21 | 59.71 | 60.06 | 850,525 | +0.14(+0.23%) |
May 20, 2019 | 59.61 | 60.21 | 59.61 | 59.92 | 1,486,782 | +0.14(+0.23%) |
May 17, 2019 | 59.57 | 59.94 | 59.32 | 59.78 | 1,083,349 | -0.14(-0.23%) |
May 16, 2019 | 59.84 | 60.09 | 59.67 | 59.92 | 829,469 | +0.22(+0.37%) |
May 15, 2019 | 59.28 | 59.76 | 59.07 | 59.70 | 687,107 | +0.16(+0.27%) |
May 14, 2019 | 59.39 | 59.89 | 59.04 | 59.54 | 726,513 | +0.19(+0.32%) |
May 13, 2019 | 59.42 | 59.55 | 59.09 | 59.35 | 2,604,597 | -0.84(-1.40%) |
May 10, 2019 | 60.23 | 60.40 | 59.55 | 60.19 | 919,221 | -0.12(-0.20%) |
May 09, 2019 | 59.93 | 60.40 | 59.72 | 60.31 | 1,185,269 | +0.11(+0.19%) |
May 08, 2019 | 60.41 | 60.50 | 60.09 | 60.20 | 523,999 | -0.23(-0.38%) |
May 07, 2019 | 60.48 | 60.56 | 60.16 | 60.43 | 837,329 | -0.57(-0.94%) |
May 06, 2019 | 59.92 | 61.10 | 59.75 | 61.00 | 1,277,929 | +0.02(+0.04%) |
May 03, 2019 | 60.73 | 61.05 | 60.66 | 60.98 | 618,385 | +0.47(+0.78%) |
May 02, 2019 | 60.63 | 60.79 | 60.45 | 60.50 | 1,724,704 | -0.15(-0.24%) |