Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.84 | 60.87 | 59.07 | 59.42 | 7,426,709 | -1.55(-2.54%) |
Jul 30, 2019 | 60.65 | 61.01 | 60.44 | 60.97 | 2,993,843 | +0.17(+0.27%) |
Jul 29, 2019 | 60.33 | 61.05 | 60.21 | 60.80 | 5,107,962 | +0.29(+0.48%) |
Jul 26, 2019 | 60.60 | 60.99 | 60.27 | 60.51 | 3,963,249 | -0.07(-0.11%) |
Jul 25, 2019 | 61.10 | 61.45 | 60.20 | 60.58 | 5,497,826 | -0.91(-1.47%) |
Jul 24, 2019 | 60.73 | 61.75 | 60.72 | 61.48 | 5,874,922 | +0.46(+0.75%) |
Jul 23, 2019 | 59.43 | 61.04 | 59.26 | 61.02 | 7,704,667 | +1.74(+2.94%) |
Jul 22, 2019 | 59.43 | 59.61 | 59.06 | 59.28 | 4,949,436 | +0.37(+0.62%) |
Jul 19, 2019 | 60.80 | 61.02 | 58.86 | 58.91 | 8,171,107 | -1.69(-2.79%) |
Jul 18, 2019 | 59.74 | 60.60 | 59.62 | 60.60 | 4,634,273 | +0.40(+0.66%) |
Jul 17, 2019 | 61.16 | 61.19 | 60.15 | 60.21 | 7,786,589 | -0.88(-1.44%) |
Jul 16, 2019 | 59.85 | 61.19 | 59.70 | 61.09 | 10,669,601 | +1.41(+2.37%) |
Jul 15, 2019 | 59.55 | 60.36 | 59.30 | 59.68 | 6,088,827 | +0.05(+0.08%) |
Jul 12, 2019 | 58.25 | 60.20 | 58.05 | 59.63 | 10,386,263 | +1.44(+2.48%) |
Jul 11, 2019 | 58.27 | 58.80 | 57.52 | 58.19 | 13,122,906 | +0.67(+1.16%) |
Jul 10, 2019 | 57.39 | 57.71 | 56.83 | 57.52 | 8,030,089 | +0.49(+0.87%) |
Jul 09, 2019 | 57.62 | 58.02 | 56.64 | 57.03 | 8,124,878 | -0.40(-0.69%) |
Jul 08, 2019 | 56.97 | 57.71 | 56.91 | 57.42 | 8,062,429 | +0.65(+1.14%) |
Jul 05, 2019 | 57.21 | 57.44 | 55.95 | 56.77 | 6,096,873 | -0.44(-0.76%) |
Jul 03, 2019 | 57.06 | 57.66 | 56.96 | 57.21 | 3,415,837 | +0.59(+1.04%) |
Jul 02, 2019 | 56.68 | 57.28 | 56.18 | 56.62 | 7,070,134 | +0.73(+1.30%) |
Jul 01, 2019 | 55.42 | 56.00 | 55.37 | 55.89 | 5,190,817 | +1.01(+1.83%) |
Jun 28, 2019 | 55.02 | 55.54 | 54.84 | 54.89 | 8,307,273 | -0.07(-0.12%) |
Jun 27, 2019 | 54.89 | 55.54 | 54.65 | 54.96 | 4,523,780 | +0.43(+0.78%) |
Jun 26, 2019 | 54.23 | 54.95 | 54.01 | 54.53 | 4,588,226 | +0.44(+0.82%) |
Jun 25, 2019 | 54.21 | 54.86 | 54.03 | 54.09 | 3,700,956 | -0.14(-0.27%) |
Jun 24, 2019 | 54.26 | 54.39 | 53.84 | 54.23 | 2,994,208 | +0.08(+0.14%) |
Jun 21, 2019 | 54.16 | 54.99 | 53.73 | 54.15 | 8,864,345 | +0.02(+0.04%) |
Jun 20, 2019 | 54.99 | 55.01 | 53.51 | 54.13 | 5,227,229 | -0.38(-0.69%) |
Jun 19, 2019 | 54.43 | 54.70 | 54.11 | 54.51 | 3,305,230 | +0.32(+0.59%) |
Jun 18, 2019 | 54.11 | 54.67 | 53.64 | 54.19 | 3,766,044 | +0.35(+0.65%) |
Jun 17, 2019 | 53.95 | 54.11 | 53.45 | 53.84 | 4,195,010 | -0.31(-0.57%) |
Jun 14, 2019 | 54.71 | 54.77 | 53.95 | 54.15 | 4,531,014 | -0.51(-0.94%) |
Jun 13, 2019 | 53.86 | 55.36 | 53.84 | 54.67 | 6,514,235 | +1.03(+1.93%) |
Jun 12, 2019 | 53.24 | 53.66 | 53.10 | 53.63 | 3,987,101 | +0.55(+1.04%) |
Jun 11, 2019 | 53.22 | 53.50 | 52.69 | 53.08 | 2,929,829 | +0.15(+0.27%) |
Jun 10, 2019 | 53.68 | 54.06 | 52.86 | 52.93 | 3,424,378 | -0.33(-0.62%) |
Jun 07, 2019 | 53.12 | 54.01 | 53.12 | 53.26 | 4,378,409 | +0.37(+0.69%) |
Jun 06, 2019 | 53.25 | 53.41 | 52.58 | 52.90 | 6,402,008 | -0.24(-0.46%) |
Jun 05, 2019 | 53.05 | 53.42 | 52.46 | 53.14 | 6,595,538 | +0.61(+1.16%) |
Jun 04, 2019 | 51.12 | 52.58 | 51.09 | 52.53 | 7,877,260 | +2.14(+4.24%) |
Jun 03, 2019 | 49.79 | 50.97 | 49.72 | 50.39 | 7,490,309 | +0.58(+1.17%) |
May 31, 2019 | 50.75 | 51.07 | 49.63 | 49.81 | 5,805,517 | -1.48(-2.89%) |
May 30, 2019 | 51.63 | 52.04 | 51.14 | 51.29 | 3,841,636 | -0.33(-0.64%) |
May 29, 2019 | 51.99 | 51.99 | 51.08 | 51.62 | 4,062,937 | -0.49(-0.95%) |
May 28, 2019 | 52.36 | 52.84 | 52.10 | 52.11 | 3,463,419 | -0.23(-0.44%) |
May 24, 2019 | 52.64 | 52.83 | 51.95 | 52.34 | 2,587,984 | +0.12(+0.22%) |
May 23, 2019 | 51.89 | 52.95 | 51.49 | 52.23 | 5,384,074 | -0.06(-0.11%) |
May 22, 2019 | 52.70 | 53.04 | 52.12 | 52.29 | 3,739,286 | -0.74(-1.40%) |
May 21, 2019 | 52.89 | 53.23 | 52.80 | 53.03 | 2,912,291 | +0.53(+1.01%) |
May 20, 2019 | 52.23 | 52.88 | 51.99 | 52.50 | 3,848,380 | -0.59(-1.11%) |
May 17, 2019 | 52.96 | 53.72 | 52.70 | 53.09 | 4,104,422 | -0.47(-0.88%) |
May 16, 2019 | 53.33 | 54.12 | 53.33 | 53.56 | 2,823,995 | +0.32(+0.60%) |
May 15, 2019 | 52.79 | 53.55 | 52.32 | 53.24 | 3,100,840 | -0.19(-0.36%) |
May 14, 2019 | 53.10 | 53.81 | 52.95 | 53.44 | 2,546,963 | +0.44(+0.82%) |
May 13, 2019 | 53.62 | 53.70 | 52.30 | 53.00 | 5,400,853 | -1.76(-3.21%) |
May 10, 2019 | 54.41 | 55.00 | 53.25 | 54.76 | 3,864,555 | +0.03(+0.05%) |
May 09, 2019 | 54.30 | 54.87 | 53.86 | 54.73 | 5,173,145 | +0.14(+0.25%) |
May 08, 2019 | 54.91 | 55.21 | 54.34 | 54.60 | 3,764,931 | -0.70(-1.26%) |
May 07, 2019 | 55.37 | 55.61 | 54.48 | 55.29 | 4,947,086 | -0.54(-0.97%) |
May 06, 2019 | 55.11 | 56.07 | 54.88 | 55.84 | 4,244,991 | -0.07(-0.12%) |
May 03, 2019 | 55.84 | 56.23 | 55.63 | 55.90 | 4,831,469 | +0.14(+0.24%) |
May 02, 2019 | 55.44 | 56.17 | 55.37 | 55.77 | 3,542,327 | +0.46(+0.84%) |