Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.91 | 66.10 | 61.56 | 64.01 | 28,152,510 | -0.43(-0.67%) |
Jul 30, 2019 | 63.65 | 64.81 | 62.97 | 64.44 | 7,385,842 | +0.49(+0.77%) |
Jul 29, 2019 | 64.32 | 64.81 | 63.59 | 63.95 | 6,098,970 | -0.43(-0.67%) |
Jul 26, 2019 | 64.14 | 64.63 | 63.68 | 64.38 | 4,410,144 | +0.49(+0.77%) |
Jul 25, 2019 | 65.12 | 65.36 | 63.46 | 63.89 | 7,528,928 | -1.53(-2.34%) |
Jul 24, 2019 | 64.81 | 65.55 | 64.57 | 65.42 | 7,327,779 | +0.18(+0.28%) |
Jul 23, 2019 | 62.97 | 65.42 | 62.91 | 65.24 | 12,126,199 | +2.70(+4.31%) |
Jul 22, 2019 | 61.56 | 62.67 | 61.56 | 62.54 | 7,072,989 | +1.04(+1.69%) |
Jul 19, 2019 | 61.75 | 62.42 | 61.44 | 61.50 | 5,657,012 | -0.12(-0.20%) |
Jul 18, 2019 | 61.32 | 62.42 | 61.01 | 61.63 | 7,371,605 | +0.49(+0.80%) |
Jul 17, 2019 | 63.52 | 63.52 | 61.14 | 61.14 | 8,746,683 | -2.45(-3.85%) |
Jul 16, 2019 | 62.67 | 63.71 | 62.54 | 63.59 | 6,453,467 | +0.67(+1.07%) |
Jul 15, 2019 | 62.79 | 63.34 | 62.42 | 62.91 | 6,869,810 | -0.61(-0.96%) |
Jul 12, 2019 | 62.36 | 63.65 | 62.12 | 63.52 | 6,398,381 | +1.59(+2.57%) |
Jul 11, 2019 | 62.61 | 63.16 | 61.87 | 61.93 | 5,494,651 | -0.55(-0.88%) |
Jul 10, 2019 | 63.16 | 63.89 | 62.36 | 62.48 | 6,377,510 | -0.31(-0.49%) |
Jul 09, 2019 | 61.99 | 63.03 | 61.50 | 62.79 | 5,786,942 | +0.31(+0.49%) |
Jul 08, 2019 | 63.83 | 63.89 | 62.12 | 62.48 | 7,857,235 | -1.84(-2.86%) |
Jul 05, 2019 | 64.57 | 64.63 | 63.52 | 64.32 | 4,940,978 | -0.67(-1.04%) |
Jul 03, 2019 | 65.30 | 65.30 | 64.57 | 65.00 | 3,619,998 | -0.06(-0.09%) |
Jul 02, 2019 | 65.12 | 65.64 | 64.75 | 65.06 | 4,917,401 | -0.06(-0.09%) |
Jul 01, 2019 | 65.06 | 65.67 | 64.50 | 65.12 | 6,528,039 | +0.80(+1.24%) |
Jun 28, 2019 | 63.65 | 64.32 | 63.52 | 64.32 | 7,186,029 | +0.67(+1.06%) |
Jun 27, 2019 | 62.67 | 63.89 | 62.67 | 63.65 | 5,437,768 | +0.80(+1.27%) |
Jun 26, 2019 | 62.55 | 63.59 | 62.42 | 62.85 | 5,576,048 | +0.31(+0.49%) |
Jun 25, 2019 | 62.79 | 62.91 | 61.81 | 62.55 | 5,799,539 | -0.37(-0.58%) |
Jun 24, 2019 | 64.01 | 64.44 | 62.85 | 62.91 | 5,979,826 | -1.22(-1.91%) |
Jun 21, 2019 | 65.24 | 65.54 | 63.95 | 64.14 | 10,715,121 | -0.92(-1.41%) |
Jun 20, 2019 | 64.08 | 65.48 | 64.08 | 65.06 | 10,772,923 | +1.77(+2.80%) |
Jun 19, 2019 | 64.08 | 64.93 | 63.22 | 63.28 | 9,901,317 | -0.49(-0.77%) |
Jun 18, 2019 | 61.87 | 63.83 | 61.75 | 63.77 | 12,018,669 | +2.26(+3.68%) |
Jun 17, 2019 | 62.42 | 62.67 | 61.32 | 61.51 | 7,523,854 | -1.10(-1.76%) |
Jun 14, 2019 | 62.91 | 63.28 | 62.30 | 62.61 | 5,613,617 | -0.49(-0.78%) |
Jun 13, 2019 | 63.40 | 64.38 | 62.73 | 63.10 | 10,148,962 | +0.18(+0.29%) |
Jun 12, 2019 | 61.69 | 63.59 | 61.32 | 62.91 | 8,981,407 | +0.98(+1.58%) |
Jun 11, 2019 | 61.81 | 62.42 | 60.95 | 61.93 | 6,362,306 | +0.43(+0.70%) |
Jun 10, 2019 | 61.44 | 63.34 | 61.20 | 61.51 | 8,539,377 | +0.43(+0.70%) |
Jun 07, 2019 | 60.59 | 61.47 | 60.07 | 61.08 | 6,713,220 | +0.37(+0.60%) |
Jun 06, 2019 | 60.53 | 61.20 | 59.79 | 60.71 | 6,295,487 | +0.18(+0.30%) |
Jun 05, 2019 | 61.63 | 61.75 | 60.10 | 60.53 | 6,724,427 | -0.67(-1.10%) |
Jun 04, 2019 | 58.81 | 61.20 | 58.69 | 61.20 | 10,030,667 | +2.88(+4.93%) |
Jun 03, 2019 | 56.92 | 58.38 | 56.61 | 58.32 | 7,723,617 | +0.55(+0.95%) |
May 31, 2019 | 57.16 | 57.96 | 56.92 | 57.77 | 7,571,610 | -0.18(-0.32%) |
May 30, 2019 | 57.34 | 58.20 | 56.85 | 57.96 | 8,254,795 | +0.61(+1.07%) |
May 29, 2019 | 56.98 | 57.47 | 56.00 | 57.34 | 7,080,188 | +0.06(+0.11%) |
May 28, 2019 | 57.59 | 58.38 | 56.73 | 57.28 | 11,270,269 | -0.55(-0.95%) |
May 24, 2019 | 58.87 | 59.24 | 57.77 | 57.83 | 6,883,400 | -0.67(-1.15%) |
May 23, 2019 | 60.04 | 60.16 | 57.96 | 58.51 | 9,286,205 | -2.08(-3.43%) |
May 22, 2019 | 60.89 | 61.93 | 60.47 | 60.59 | 8,438,493 | -0.37(-0.60%) |
May 21, 2019 | 60.95 | 60.95 | 59.98 | 60.95 | 9,871,338 | +0.49(+0.81%) |
May 20, 2019 | 60.65 | 61.57 | 59.85 | 60.47 | 8,528,461 | -0.73(-1.20%) |
May 17, 2019 | 61.26 | 62.18 | 61.08 | 61.20 | 6,056,007 | -0.80(-1.28%) |
May 16, 2019 | 62.55 | 62.97 | 61.57 | 61.99 | 8,903,943 | -0.80(-1.27%) |
May 15, 2019 | 62.12 | 63.59 | 61.87 | 62.79 | 8,775,041 | -0.37(-0.58%) |
May 14, 2019 | 60.83 | 63.34 | 60.65 | 63.16 | 10,876,466 | +2.75(+4.56%) |
May 13, 2019 | 60.28 | 61.57 | 60.10 | 60.40 | 9,824,319 | -1.59(-2.57%) |
May 10, 2019 | 61.32 | 62.30 | 59.79 | 61.99 | 10,315,493 | +0.55(+0.90%) |
May 09, 2019 | 61.87 | 62.48 | 61.32 | 61.44 | 9,707,544 | -0.73(-1.18%) |
May 08, 2019 | 61.69 | 62.73 | 61.69 | 62.18 | 7,736,046 | +0.31(+0.49%) |
May 07, 2019 | 63.28 | 63.40 | 61.57 | 61.87 | 9,295,404 | -1.96(-3.07%) |
May 06, 2019 | 62.67 | 64.20 | 62.48 | 63.83 | 7,128,136 | -0.43(-0.67%) |
May 03, 2019 | 63.04 | 64.26 | 62.67 | 64.26 | 11,244,473 | +1.53(+2.44%) |
May 02, 2019 | 62.12 | 63.65 | 61.69 | 62.73 | 12,944,081 | +0.92(+1.49%) |