Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.99 | 60.40 | 58.84 | 59.25 | 2,921,885 | -0.90(-1.49%) |
Jul 30, 2019 | 59.28 | 60.20 | 59.28 | 60.15 | 1,116,090 | +0.91(+1.53%) |
Jul 29, 2019 | 59.46 | 59.69 | 59.09 | 59.25 | 890,418 | -0.09(-0.15%) |
Jul 26, 2019 | 59.47 | 59.99 | 58.67 | 59.33 | 804,583 | -0.12(-0.21%) |
Jul 25, 2019 | 60.00 | 60.00 | 59.30 | 59.46 | 639,103 | -0.48(-0.80%) |
Jul 24, 2019 | 59.52 | 60.40 | 59.33 | 59.94 | 687,248 | +0.53(+0.89%) |
Jul 23, 2019 | 58.76 | 59.51 | 58.43 | 59.42 | 716,532 | +0.69(+1.18%) |
Jul 22, 2019 | 59.66 | 59.85 | 58.67 | 58.72 | 673,996 | -0.82(-1.37%) |
Jul 19, 2019 | 60.87 | 61.05 | 59.40 | 59.54 | 972,752 | -1.40(-2.29%) |
Jul 18, 2019 | 59.93 | 61.64 | 59.28 | 60.94 | 1,594,650 | +1.56(+2.63%) |
Jul 17, 2019 | 59.97 | 60.07 | 58.77 | 59.37 | 830,346 | -0.42(-0.71%) |
Jul 16, 2019 | 59.73 | 60.25 | 59.44 | 59.80 | 1,191,785 | +0.04(+0.06%) |
Jul 15, 2019 | 59.88 | 60.26 | 59.55 | 59.76 | 1,270,933 | -0.08(-0.13%) |
Jul 12, 2019 | 59.69 | 60.24 | 59.20 | 59.84 | 2,058,939 | +0.38(+0.64%) |
Jul 11, 2019 | 59.60 | 59.99 | 59.17 | 59.46 | 1,746,115 | -0.18(-0.29%) |
Jul 10, 2019 | 59.55 | 59.98 | 59.20 | 59.63 | 4,170,217 | +0.28(+0.47%) |
Jul 09, 2019 | 59.12 | 59.52 | 59.09 | 59.36 | 2,451,999 | +0.19(+0.32%) |
Jul 08, 2019 | 59.18 | 59.46 | 59.04 | 59.17 | 1,186,590 | -0.03(-0.05%) |
Jul 05, 2019 | 59.14 | 59.47 | 58.41 | 59.20 | 1,176,224 | -0.32(-0.54%) |
Jul 03, 2019 | 59.36 | 59.78 | 59.31 | 59.52 | 1,008,329 | +0.35(+0.59%) |
Jul 02, 2019 | 58.76 | 59.33 | 58.38 | 59.17 | 2,028,445 | +0.64(+1.09%) |
Jul 01, 2019 | 59.20 | 59.36 | 58.25 | 58.53 | 756,264 | -0.20(-0.35%) |
Jun 28, 2019 | 58.27 | 59.02 | 58.22 | 58.74 | 2,628,990 | +0.57(+0.98%) |
Jun 27, 2019 | 58.13 | 58.82 | 57.87 | 58.17 | 600,212 | +0.35(+0.61%) |
Jun 26, 2019 | 59.56 | 59.71 | 57.67 | 57.81 | 1,566,829 | -1.67(-2.81%) |
Jun 25, 2019 | 60.15 | 60.37 | 59.44 | 59.48 | 736,650 | -0.47(-0.78%) |
Jun 24, 2019 | 61.39 | 61.39 | 59.80 | 59.95 | 892,083 | -1.16(-1.89%) |
Jun 21, 2019 | 62.02 | 62.02 | 60.78 | 61.11 | 1,539,048 | -1.11(-1.79%) |
Jun 20, 2019 | 62.63 | 63.19 | 62.22 | 62.23 | 818,009 | +0.11(+0.17%) |
Jun 19, 2019 | 61.68 | 62.30 | 61.15 | 62.12 | 1,612,980 | +0.35(+0.57%) |
Jun 18, 2019 | 64.33 | 64.88 | 61.63 | 61.76 | 1,495,334 | -2.24(-3.50%) |
Jun 17, 2019 | 63.34 | 64.03 | 63.34 | 64.00 | 706,695 | +0.71(+1.12%) |
Jun 14, 2019 | 63.77 | 63.98 | 63.28 | 63.30 | 621,953 | -0.53(-0.83%) |
Jun 13, 2019 | 63.47 | 63.90 | 63.33 | 63.82 | 631,088 | +0.47(+0.74%) |
Jun 12, 2019 | 63.37 | 64.18 | 63.16 | 63.35 | 552,588 | -0.21(-0.33%) |
Jun 11, 2019 | 63.84 | 63.87 | 63.11 | 63.56 | 799,649 | -0.18(-0.28%) |
Jun 10, 2019 | 64.26 | 64.26 | 63.38 | 63.74 | 520,301 | -0.27(-0.43%) |
Jun 07, 2019 | 64.37 | 64.70 | 64.02 | 64.02 | 542,843 | -0.03(-0.05%) |
Jun 06, 2019 | 64.29 | 64.37 | 63.46 | 64.05 | 578,728 | -0.01(-0.01%) |
Jun 05, 2019 | 63.06 | 64.11 | 62.90 | 64.05 | 616,953 | +1.32(+2.10%) |
Jun 04, 2019 | 62.95 | 63.57 | 62.23 | 62.74 | 687,812 | +0.14(+0.23%) |
Jun 03, 2019 | 62.38 | 62.69 | 61.85 | 62.59 | 823,255 | +0.41(+0.66%) |
May 31, 2019 | 61.94 | 62.50 | 61.65 | 62.18 | 959,000 | -0.18(-0.29%) |
May 30, 2019 | 62.46 | 63.05 | 62.17 | 62.36 | 667,534 | -0.04(-0.07%) |
May 29, 2019 | 63.06 | 63.06 | 62.12 | 62.41 | 712,233 | -0.70(-1.11%) |
May 28, 2019 | 64.29 | 64.68 | 63.09 | 63.11 | 1,450,644 | -0.96(-1.50%) |
May 24, 2019 | 63.30 | 64.15 | 63.30 | 64.07 | 677,413 | +0.87(+1.38%) |
May 23, 2019 | 62.76 | 63.20 | 62.54 | 63.19 | 888,168 | -0.10(-0.16%) |
May 22, 2019 | 62.76 | 63.36 | 62.48 | 63.30 | 833,448 | +0.22(+0.36%) |
May 21, 2019 | 62.35 | 63.22 | 62.35 | 63.07 | 682,884 | +0.82(+1.32%) |
May 20, 2019 | 62.72 | 62.80 | 62.07 | 62.25 | 816,909 | -0.57(-0.91%) |
May 17, 2019 | 62.23 | 62.92 | 62.02 | 62.82 | 878,231 | +0.22(+0.36%) |
May 16, 2019 | 61.94 | 62.64 | 61.78 | 62.59 | 777,581 | +0.69(+1.12%) |
May 15, 2019 | 61.41 | 62.31 | 61.25 | 61.90 | 633,015 | +0.20(+0.32%) |
May 14, 2019 | 61.01 | 61.79 | 60.92 | 61.70 | 794,648 | +0.64(+1.05%) |
May 13, 2019 | 60.29 | 61.13 | 60.29 | 61.06 | 712,711 | -0.07(-0.12%) |
May 10, 2019 | 60.63 | 61.13 | 60.14 | 61.13 | 491,947 | +0.33(+0.54%) |
May 09, 2019 | 60.35 | 60.92 | 60.09 | 60.81 | 550,650 | +0.09(+0.14%) |
May 08, 2019 | 61.29 | 61.81 | 60.71 | 60.72 | 418,735 | -0.42(-0.69%) |
May 07, 2019 | 62.13 | 62.41 | 60.80 | 61.14 | 714,046 | -1.19(-1.90%) |
May 06, 2019 | 62.12 | 62.67 | 61.95 | 62.33 | 467,911 | -0.33(-0.52%) |
May 03, 2019 | 62.90 | 63.27 | 62.30 | 62.65 | 624,304 | -0.08(-0.13%) |
May 02, 2019 | 63.72 | 64.34 | 62.67 | 62.73 | 899,390 | -1.11(-1.74%) |