Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.66 | 58.87 | 58.18 | 58.46 | 16,574,763 | -0.45(-0.77%) |
Jul 30, 2019 | 58.36 | 58.91 | 57.99 | 58.91 | 11,208,214 | -0.04(-0.07%) |
Jul 29, 2019 | 59.08 | 59.43 | 58.93 | 58.96 | 10,420,526 | -0.33(-0.55%) |
Jul 26, 2019 | 59.28 | 59.68 | 59.03 | 59.28 | 12,933,706 | +0.63(+1.08%) |
Jul 25, 2019 | 59.94 | 60.04 | 58.27 | 58.65 | 19,095,600 | -1.33(-2.22%) |
Jul 24, 2019 | 58.87 | 60.04 | 58.87 | 59.98 | 15,230,126 | +0.84(+1.42%) |
Jul 23, 2019 | 58.60 | 59.30 | 58.58 | 59.14 | 14,365,968 | +0.72(+1.24%) |
Jul 22, 2019 | 58.10 | 58.57 | 58.07 | 58.42 | 9,653,788 | +0.16(+0.27%) |
Jul 19, 2019 | 58.93 | 59.29 | 58.22 | 58.27 | 13,613,748 | -0.71(-1.21%) |
Jul 18, 2019 | 57.95 | 59.07 | 57.90 | 58.98 | 16,322,404 | +0.80(+1.37%) |
Jul 17, 2019 | 58.49 | 58.74 | 58.02 | 58.18 | 14,944,240 | -0.41(-0.70%) |
Jul 16, 2019 | 58.91 | 59.15 | 58.41 | 58.59 | 20,103,086 | -0.24(-0.41%) |
Jul 15, 2019 | 58.93 | 59.28 | 57.58 | 58.83 | 28,438,540 | -0.13(-0.22%) |
Jul 12, 2019 | 59.06 | 59.17 | 58.81 | 58.96 | 18,690,636 | +0.13(+0.22%) |
Jul 11, 2019 | 58.68 | 59.15 | 58.41 | 58.83 | 13,068,832 | +0.39(+0.67%) |
Jul 10, 2019 | 58.74 | 59.10 | 58.04 | 58.44 | 14,792,218 | -0.35(-0.60%) |
Jul 09, 2019 | 57.95 | 58.88 | 57.85 | 58.79 | 11,536,065 | +0.35(+0.60%) |
Jul 08, 2019 | 58.13 | 58.90 | 58.04 | 58.44 | 12,410,738 | -0.22(-0.38%) |
Jul 05, 2019 | 58.55 | 58.99 | 58.31 | 58.66 | 11,085,408 | +0.45(+0.78%) |
Jul 03, 2019 | 58.09 | 58.50 | 57.74 | 58.21 | 9,290,057 | +0.34(+0.58%) |
Jul 02, 2019 | 57.81 | 58.31 | 57.58 | 57.87 | 12,503,540 | -0.25(-0.42%) |
Jul 01, 2019 | 58.22 | 58.86 | 57.67 | 58.12 | 16,548,587 | +0.58(+1.01%) |
Jun 28, 2019 | 56.92 | 57.68 | 56.79 | 57.53 | 24,816,736 | +1.54(+2.76%) |
Jun 27, 2019 | 55.55 | 56.22 | 55.48 | 55.99 | 14,569,011 | +0.76(+1.38%) |
Jun 26, 2019 | 55.08 | 55.64 | 54.85 | 55.23 | 16,618,854 | +0.56(+1.02%) |
Jun 25, 2019 | 55.42 | 55.44 | 54.62 | 54.67 | 17,290,076 | -0.71(-1.29%) |
Jun 24, 2019 | 55.72 | 56.28 | 55.36 | 55.38 | 13,661,125 | -0.46(-0.82%) |
Jun 21, 2019 | 55.89 | 56.66 | 55.72 | 55.84 | 23,738,188 | -0.11(-0.19%) |
Jun 20, 2019 | 56.33 | 56.46 | 55.24 | 55.95 | 18,936,084 | +0.42(+0.75%) |
Jun 19, 2019 | 56.00 | 56.35 | 55.52 | 55.53 | 15,014,127 | -0.32(-0.57%) |
Jun 18, 2019 | 54.89 | 56.07 | 54.63 | 55.85 | 14,848,519 | +1.18(+2.16%) |
Jun 17, 2019 | 55.46 | 55.46 | 54.55 | 54.67 | 9,903,102 | -0.77(-1.39%) |
Jun 14, 2019 | 55.17 | 55.64 | 54.63 | 55.44 | 10,835,519 | +0.33(+0.60%) |
Jun 13, 2019 | 54.91 | 55.40 | 54.85 | 55.11 | 11,507,043 | +0.22(+0.40%) |
Jun 12, 2019 | 55.58 | 55.71 | 54.74 | 54.89 | 12,023,636 | -0.88(-1.58%) |
Jun 11, 2019 | 55.52 | 55.89 | 55.18 | 55.77 | 11,929,540 | +0.62(+1.13%) |
Jun 10, 2019 | 54.95 | 55.85 | 54.82 | 55.14 | 13,382,568 | +1.17(+2.18%) |
Jun 07, 2019 | 54.35 | 54.88 | 53.91 | 53.97 | 14,209,561 | -0.64(-1.17%) |
Jun 06, 2019 | 54.08 | 54.86 | 53.81 | 54.61 | 13,229,214 | +0.57(+1.05%) |
Jun 05, 2019 | 53.77 | 54.24 | 52.99 | 54.04 | 15,258,501 | -0.08(-0.15%) |
Jun 04, 2019 | 52.41 | 54.17 | 52.38 | 54.12 | 21,588,300 | +2.69(+5.22%) |
Jun 03, 2019 | 51.02 | 51.58 | 50.89 | 51.44 | 23,887,616 | +0.38(+0.74%) |
May 31, 2019 | 51.26 | 51.65 | 50.91 | 51.06 | 24,305,762 | -1.20(-2.30%) |
May 30, 2019 | 53.21 | 53.61 | 51.96 | 52.26 | 16,161,571 | -0.08(-0.16%) |
May 29, 2019 | 51.88 | 52.44 | 51.53 | 52.34 | 16,323,148 | -0.07(-0.13%) |
May 28, 2019 | 52.65 | 52.95 | 52.41 | 52.41 | 17,414,022 | -0.49(-0.93%) |
May 24, 2019 | 52.82 | 53.16 | 52.63 | 52.90 | 11,483,185 | +0.40(+0.77%) |
May 23, 2019 | 52.43 | 52.53 | 51.82 | 52.50 | 17,626,452 | -0.62(-1.18%) |
May 22, 2019 | 54.09 | 54.16 | 53.11 | 53.12 | 15,291,430 | -1.17(-2.15%) |
May 21, 2019 | 53.81 | 54.30 | 53.57 | 54.29 | 13,451,764 | +0.92(+1.72%) |
May 20, 2019 | 53.20 | 53.81 | 53.01 | 53.37 | 14,111,343 | -0.09(-0.17%) |
May 17, 2019 | 53.38 | 54.17 | 53.31 | 53.46 | 14,001,788 | -0.75(-1.38%) |
May 16, 2019 | 53.66 | 54.54 | 53.54 | 54.21 | 12,860,401 | +0.91(+1.71%) |
May 15, 2019 | 52.96 | 53.58 | 52.60 | 53.30 | 17,730,088 | -0.32(-0.60%) |
May 14, 2019 | 53.09 | 54.20 | 52.87 | 53.62 | 18,375,130 | +0.72(+1.37%) |
May 13, 2019 | 54.33 | 54.49 | 52.55 | 52.89 | 28,586,544 | -2.89(-5.18%) |
May 10, 2019 | 55.27 | 55.95 | 54.66 | 55.78 | 14,994,038 | +0.22(+0.40%) |
May 09, 2019 | 54.91 | 55.75 | 54.58 | 55.56 | 20,681,720 | -0.48(-0.86%) |
May 08, 2019 | 55.77 | 56.56 | 55.63 | 56.05 | 11,527,319 | +0.05(+0.09%) |
May 07, 2019 | 56.98 | 57.10 | 55.55 | 56.00 | 21,499,022 | -1.85(-3.20%) |
May 06, 2019 | 56.73 | 58.06 | 56.49 | 57.85 | 14,606,906 | -0.21(-0.37%) |
May 03, 2019 | 57.83 | 58.31 | 57.51 | 58.06 | 13,981,339 | +0.62(+1.09%) |
May 02, 2019 | 56.93 | 57.53 | 56.72 | 57.44 | 14,925,173 | +0.33(+0.57%) |