Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.73 | 65.39 | 63.66 | 64.47 | 2,193,754 | -0.40(-0.61%) |
Jul 30, 2019 | 65.16 | 65.59 | 64.64 | 64.87 | 2,393,513 | -0.51(-0.77%) |
Jul 29, 2019 | 65.48 | 65.60 | 64.91 | 65.37 | 1,423,877 | -0.13(-0.19%) |
Jul 26, 2019 | 65.43 | 65.78 | 64.20 | 65.50 | 1,973,393 | +0.57(+0.88%) |
Jul 25, 2019 | 64.70 | 66.16 | 64.70 | 64.93 | 2,223,665 | -0.67(-1.01%) |
Jul 24, 2019 | 64.43 | 65.82 | 64.37 | 65.59 | 2,103,722 | +1.14(+1.76%) |
Jul 23, 2019 | 63.89 | 64.70 | 63.61 | 64.46 | 2,319,877 | +0.68(+1.07%) |
Jul 22, 2019 | 63.18 | 63.96 | 62.96 | 63.77 | 3,499,108 | +0.83(+1.33%) |
Jul 19, 2019 | 62.38 | 63.24 | 62.33 | 62.94 | 2,122,125 | +0.73(+1.18%) |
Jul 18, 2019 | 62.29 | 62.70 | 61.85 | 62.21 | 1,977,302 | -0.33(-0.53%) |
Jul 17, 2019 | 62.95 | 63.19 | 62.38 | 62.54 | 1,984,494 | -0.46(-0.74%) |
Jul 16, 2019 | 63.43 | 63.58 | 62.51 | 63.00 | 2,732,374 | -0.61(-0.95%) |
Jul 15, 2019 | 62.97 | 63.72 | 62.70 | 63.61 | 2,410,743 | +0.62(+0.98%) |
Jul 12, 2019 | 62.30 | 63.37 | 62.30 | 62.99 | 2,685,596 | +0.86(+1.38%) |
Jul 11, 2019 | 60.63 | 62.14 | 60.41 | 62.13 | 2,867,489 | +1.53(+2.53%) |
Jul 10, 2019 | 60.70 | 60.85 | 60.08 | 60.60 | 3,190,228 | +0.06(+0.10%) |
Jul 09, 2019 | 60.38 | 60.93 | 60.24 | 60.54 | 4,302,318 | -0.12(-0.19%) |
Jul 08, 2019 | 60.77 | 61.62 | 60.24 | 60.66 | 3,000,207 | +0.09(+0.15%) |
Jul 05, 2019 | 60.43 | 60.77 | 60.04 | 60.56 | 1,688,869 | -0.07(-0.11%) |
Jul 03, 2019 | 60.57 | 60.89 | 60.47 | 60.63 | 1,589,042 | +0.28(+0.46%) |
Jul 02, 2019 | 61.02 | 61.09 | 59.80 | 60.35 | 2,512,762 | -0.67(-1.09%) |
Jul 01, 2019 | 60.02 | 62.05 | 59.74 | 61.02 | 4,749,424 | +2.27(+3.87%) |
Jun 28, 2019 | 57.42 | 58.82 | 57.42 | 58.74 | 3,622,616 | +1.06(+1.84%) |
Jun 27, 2019 | 57.62 | 57.78 | 57.30 | 57.68 | 1,994,021 | +0.28(+0.48%) |
Jun 26, 2019 | 56.56 | 57.88 | 56.22 | 57.41 | 2,912,004 | +1.47(+2.64%) |
Jun 25, 2019 | 56.89 | 57.29 | 55.82 | 55.93 | 2,330,934 | -0.91(-1.60%) |
Jun 24, 2019 | 56.87 | 57.04 | 56.29 | 56.84 | 1,747,746 | -0.06(-0.10%) |
Jun 21, 2019 | 57.59 | 57.71 | 56.62 | 56.90 | 3,404,683 | -0.72(-1.24%) |
Jun 20, 2019 | 57.51 | 57.72 | 56.72 | 57.62 | 2,066,987 | +0.65(+1.14%) |
Jun 19, 2019 | 57.87 | 58.13 | 56.71 | 56.97 | 3,264,689 | -0.87(-1.50%) |
Jun 18, 2019 | 56.39 | 58.73 | 56.21 | 57.83 | 4,133,841 | +1.70(+3.03%) |
Jun 17, 2019 | 55.43 | 56.36 | 55.29 | 56.13 | 2,336,791 | +0.51(+0.91%) |
Jun 14, 2019 | 55.59 | 55.85 | 54.72 | 55.63 | 2,549,684 | +0.16(+0.29%) |
Jun 13, 2019 | 54.60 | 55.48 | 54.60 | 55.47 | 1,922,624 | +1.17(+2.16%) |
Jun 12, 2019 | 54.82 | 55.08 | 54.22 | 54.30 | 1,845,800 | -0.48(-0.88%) |
Jun 11, 2019 | 54.75 | 55.21 | 54.19 | 54.78 | 2,643,798 | +0.11(+0.20%) |
Jun 10, 2019 | 53.99 | 55.21 | 53.46 | 54.67 | 3,840,233 | +1.40(+2.62%) |
Jun 07, 2019 | 52.36 | 53.61 | 52.29 | 53.27 | 3,175,849 | +1.19(+2.28%) |
Jun 06, 2019 | 52.70 | 53.01 | 51.48 | 52.08 | 3,116,317 | -0.77(-1.46%) |
Jun 05, 2019 | 53.64 | 54.22 | 52.60 | 52.85 | 2,968,148 | -0.60(-1.13%) |
Jun 04, 2019 | 53.51 | 54.17 | 53.36 | 53.46 | 3,372,731 | +0.60(+1.14%) |
Jun 03, 2019 | 52.16 | 53.31 | 52.02 | 52.85 | 4,606,848 | +0.46(+0.88%) |
May 31, 2019 | 53.35 | 53.51 | 52.14 | 52.39 | 4,237,775 | -1.96(-3.60%) |
May 30, 2019 | 54.54 | 54.75 | 53.85 | 54.35 | 4,309,848 | +0.39(+0.73%) |
May 29, 2019 | 54.06 | 54.88 | 53.00 | 53.96 | 4,314,865 | -0.72(-1.32%) |
May 28, 2019 | 54.91 | 55.77 | 54.66 | 54.68 | 4,101,217 | -0.45(-0.82%) |
May 24, 2019 | 54.70 | 55.35 | 52.95 | 55.13 | 7,284,322 | +0.10(+0.18%) |
May 23, 2019 | 57.74 | 58.52 | 53.85 | 55.03 | 9,487,799 | -2.80(-4.84%) |
May 22, 2019 | 58.30 | 59.15 | 57.83 | 57.83 | 5,398,069 | -0.65(-1.12%) |
May 21, 2019 | 57.63 | 58.72 | 57.27 | 58.48 | 3,129,297 | +0.93(+1.61%) |
May 20, 2019 | 57.25 | 57.93 | 57.10 | 57.55 | 3,342,616 | -0.08(-0.13%) |
May 17, 2019 | 56.86 | 58.37 | 56.85 | 57.63 | 2,917,484 | +0.16(+0.28%) |
May 16, 2019 | 57.22 | 58.22 | 56.90 | 57.47 | 3,914,428 | +0.74(+1.30%) |
May 15, 2019 | 56.14 | 56.98 | 56.03 | 56.73 | 2,834,846 | +0.20(+0.36%) |
May 14, 2019 | 56.22 | 57.29 | 55.62 | 56.53 | 4,522,108 | +0.43(+0.77%) |
May 13, 2019 | 58.77 | 58.80 | 55.18 | 56.10 | 6,469,240 | -3.53(-5.92%) |
May 10, 2019 | 60.25 | 60.36 | 57.30 | 59.63 | 4,743,499 | -0.81(-1.34%) |
May 09, 2019 | 60.87 | 60.99 | 59.15 | 60.44 | 4,106,662 | -0.99(-1.62%) |
May 08, 2019 | 61.14 | 62.44 | 60.58 | 61.43 | 3,285,338 | +0.16(+0.26%) |
May 07, 2019 | 62.10 | 62.84 | 60.82 | 61.27 | 3,776,015 | -1.40(-2.23%) |
May 06, 2019 | 61.66 | 62.76 | 60.94 | 62.67 | 3,354,290 | -0.06(-0.09%) |
May 03, 2019 | 62.94 | 63.15 | 62.35 | 62.73 | 2,429,343 | -0.13(-0.20%) |
May 02, 2019 | 61.87 | 62.85 | 61.74 | 62.85 | 2,737,047 | +1.13(+1.83%) |