Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.78 | 65.45 | 63.71 | 64.53 | 2,191,968 | -0.40(-0.61%) |
Jul 30, 2019 | 65.21 | 65.65 | 64.69 | 64.92 | 2,391,565 | -0.51(-0.77%) |
Jul 29, 2019 | 65.54 | 65.66 | 64.96 | 65.43 | 1,422,718 | -0.13(-0.19%) |
Jul 26, 2019 | 65.49 | 65.83 | 64.26 | 65.55 | 1,971,787 | +0.57(+0.88%) |
Jul 25, 2019 | 64.75 | 66.21 | 64.75 | 64.98 | 2,221,855 | -0.67(-1.01%) |
Jul 24, 2019 | 64.48 | 65.87 | 64.42 | 65.65 | 2,102,009 | +1.14(+1.76%) |
Jul 23, 2019 | 63.94 | 64.75 | 63.67 | 64.51 | 2,317,989 | +0.68(+1.07%) |
Jul 22, 2019 | 63.23 | 64.02 | 63.01 | 63.83 | 3,496,260 | +0.83(+1.33%) |
Jul 19, 2019 | 62.43 | 63.29 | 62.38 | 62.99 | 2,120,398 | +0.73(+1.18%) |
Jul 18, 2019 | 62.34 | 62.75 | 61.90 | 62.26 | 1,975,693 | -0.33(-0.53%) |
Jul 17, 2019 | 63.00 | 63.24 | 62.43 | 62.59 | 1,982,879 | -0.46(-0.74%) |
Jul 16, 2019 | 63.48 | 63.63 | 62.56 | 63.05 | 2,730,150 | -0.61(-0.95%) |
Jul 15, 2019 | 63.02 | 63.77 | 62.76 | 63.66 | 2,408,781 | +0.62(+0.98%) |
Jul 12, 2019 | 62.35 | 63.42 | 62.35 | 63.04 | 2,683,410 | +0.86(+1.38%) |
Jul 11, 2019 | 60.68 | 62.19 | 60.46 | 62.18 | 2,865,155 | +1.53(+2.53%) |
Jul 10, 2019 | 60.75 | 60.90 | 60.12 | 60.65 | 3,187,631 | +0.06(+0.10%) |
Jul 09, 2019 | 60.43 | 60.98 | 60.28 | 60.59 | 4,298,816 | -0.12(-0.19%) |
Jul 08, 2019 | 60.82 | 61.67 | 60.29 | 60.71 | 2,997,766 | +0.09(+0.15%) |
Jul 05, 2019 | 60.48 | 60.82 | 60.09 | 60.61 | 1,687,494 | -0.07(-0.11%) |
Jul 03, 2019 | 60.62 | 60.94 | 60.52 | 60.68 | 1,587,748 | +0.28(+0.46%) |
Jul 02, 2019 | 61.07 | 61.14 | 59.85 | 60.40 | 2,510,717 | -0.67(-1.09%) |
Jul 01, 2019 | 60.07 | 62.10 | 59.79 | 61.07 | 4,745,558 | +2.28(+3.87%) |
Jun 28, 2019 | 57.47 | 58.87 | 57.47 | 58.79 | 3,619,668 | +1.06(+1.84%) |
Jun 27, 2019 | 57.67 | 57.83 | 57.34 | 57.73 | 1,992,398 | +0.28(+0.48%) |
Jun 26, 2019 | 56.61 | 57.92 | 56.26 | 57.45 | 2,909,634 | +1.48(+2.64%) |
Jun 25, 2019 | 56.94 | 57.33 | 55.86 | 55.98 | 2,329,037 | -0.91(-1.60%) |
Jun 24, 2019 | 56.92 | 57.09 | 56.34 | 56.89 | 1,746,324 | -0.06(-0.10%) |
Jun 21, 2019 | 57.64 | 57.76 | 56.67 | 56.95 | 3,401,912 | -0.72(-1.24%) |
Jun 20, 2019 | 57.55 | 57.76 | 56.77 | 57.66 | 2,065,305 | +0.65(+1.14%) |
Jun 19, 2019 | 57.92 | 58.18 | 56.75 | 57.01 | 3,262,031 | -0.87(-1.50%) |
Jun 18, 2019 | 56.44 | 58.78 | 56.25 | 57.88 | 4,130,477 | +1.70(+3.03%) |
Jun 17, 2019 | 55.48 | 56.41 | 55.34 | 56.18 | 2,334,889 | +0.51(+0.91%) |
Jun 14, 2019 | 55.63 | 55.89 | 54.76 | 55.67 | 2,547,609 | +0.16(+0.29%) |
Jun 13, 2019 | 54.64 | 55.53 | 54.64 | 55.51 | 1,921,059 | +1.17(+2.16%) |
Jun 12, 2019 | 54.86 | 55.12 | 54.26 | 54.34 | 1,844,298 | -0.48(-0.88%) |
Jun 11, 2019 | 54.80 | 55.26 | 54.24 | 54.82 | 2,641,646 | +0.11(+0.20%) |
Jun 10, 2019 | 54.03 | 55.26 | 53.50 | 54.71 | 3,837,108 | +1.40(+2.62%) |
Jun 07, 2019 | 52.40 | 53.66 | 52.33 | 53.32 | 3,173,264 | +1.19(+2.28%) |
Jun 06, 2019 | 52.75 | 53.06 | 51.52 | 52.13 | 3,113,781 | -0.77(-1.46%) |
Jun 05, 2019 | 53.68 | 54.27 | 52.65 | 52.90 | 2,965,732 | -0.60(-1.13%) |
Jun 04, 2019 | 53.56 | 54.22 | 53.41 | 53.50 | 3,369,986 | +0.60(+1.14%) |
Jun 03, 2019 | 52.20 | 53.35 | 52.06 | 52.90 | 4,603,099 | +0.46(+0.88%) |
May 31, 2019 | 53.39 | 53.56 | 52.19 | 52.44 | 4,234,326 | -1.96(-3.60%) |
May 30, 2019 | 54.59 | 54.80 | 53.89 | 54.39 | 4,306,340 | +0.39(+0.73%) |
May 29, 2019 | 54.10 | 54.92 | 53.05 | 54.00 | 4,311,354 | -0.72(-1.32%) |
May 28, 2019 | 54.96 | 55.82 | 54.70 | 54.72 | 4,097,879 | -0.45(-0.82%) |
May 24, 2019 | 54.75 | 55.40 | 53.00 | 55.17 | 7,278,394 | +0.10(+0.18%) |
May 23, 2019 | 57.78 | 58.57 | 53.89 | 55.07 | 9,480,077 | -2.80(-4.84%) |
May 22, 2019 | 58.35 | 59.20 | 57.88 | 57.88 | 5,393,676 | -0.65(-1.12%) |
May 21, 2019 | 57.67 | 58.77 | 57.31 | 58.53 | 3,126,750 | +0.93(+1.61%) |
May 20, 2019 | 57.30 | 57.98 | 57.15 | 57.60 | 3,339,895 | -0.08(-0.13%) |
May 17, 2019 | 56.90 | 58.42 | 56.90 | 57.67 | 2,915,110 | +0.16(+0.28%) |
May 16, 2019 | 57.26 | 58.27 | 56.95 | 57.52 | 3,911,242 | +0.74(+1.30%) |
May 15, 2019 | 56.19 | 57.02 | 56.08 | 56.78 | 2,832,539 | +0.20(+0.35%) |
May 14, 2019 | 56.27 | 57.34 | 55.67 | 56.58 | 4,518,428 | +0.44(+0.77%) |
May 13, 2019 | 58.82 | 58.85 | 55.22 | 56.14 | 6,463,975 | -3.53(-5.92%) |
May 10, 2019 | 60.30 | 60.41 | 57.35 | 59.67 | 4,739,639 | -0.81(-1.34%) |
May 09, 2019 | 60.92 | 61.04 | 59.20 | 60.49 | 4,103,320 | -1.00(-1.62%) |
May 08, 2019 | 61.19 | 62.49 | 60.63 | 61.48 | 3,282,664 | +0.16(+0.26%) |
May 07, 2019 | 62.15 | 62.90 | 60.87 | 61.32 | 3,772,942 | -1.40(-2.23%) |
May 06, 2019 | 61.71 | 62.81 | 60.99 | 62.72 | 3,351,560 | -0.06(-0.09%) |
May 03, 2019 | 62.99 | 63.20 | 62.40 | 62.78 | 2,427,366 | -0.13(-0.20%) |
May 02, 2019 | 61.92 | 62.90 | 61.79 | 62.90 | 2,734,819 | +1.13(+1.83%) |