Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.55 | 56.09 | 55.25 | 55.63 | 2,242,010 | +0.18(+0.33%) |
Jul 30, 2019 | 55.60 | 56.20 | 55.38 | 55.45 | 1,269,840 | -0.17(-0.31%) |
Jul 29, 2019 | 55.77 | 56.33 | 55.54 | 55.62 | 1,218,515 | +0.21(+0.38%) |
Jul 26, 2019 | 55.77 | 56.15 | 55.41 | 55.41 | 1,798,379 | -0.09(-0.17%) |
Jul 25, 2019 | 55.51 | 55.86 | 55.21 | 55.50 | 1,309,069 | +0.18(+0.32%) |
Jul 24, 2019 | 55.81 | 55.83 | 55.27 | 55.32 | 1,020,696 | -0.49(-0.88%) |
Jul 23, 2019 | 55.21 | 55.85 | 54.42 | 55.81 | 1,202,149 | +0.77(+1.41%) |
Jul 22, 2019 | 55.16 | 55.35 | 54.84 | 55.04 | 660,480 | +0.06(+0.11%) |
Jul 19, 2019 | 56.17 | 56.33 | 54.92 | 54.98 | 875,514 | -1.17(-2.09%) |
Jul 18, 2019 | 56.10 | 56.34 | 55.80 | 56.15 | 942,659 | +0.05(+0.09%) |
Jul 17, 2019 | 56.41 | 56.70 | 55.77 | 56.10 | 834,986 | -0.31(-0.55%) |
Jul 16, 2019 | 56.26 | 56.43 | 55.97 | 56.41 | 706,332 | +0.15(+0.27%) |
Jul 15, 2019 | 56.45 | 56.58 | 56.14 | 56.26 | 672,377 | +0.03(+0.06%) |
Jul 12, 2019 | 56.47 | 56.47 | 55.84 | 56.23 | 1,086,576 | -0.18(-0.32%) |
Jul 11, 2019 | 57.47 | 57.47 | 56.21 | 56.41 | 776,148 | -0.93(-1.62%) |
Jul 10, 2019 | 57.37 | 57.50 | 56.93 | 57.33 | 1,081,374 | +0.19(+0.33%) |
Jul 09, 2019 | 56.72 | 57.24 | 56.52 | 57.14 | 1,083,648 | +0.44(+0.77%) |
Jul 08, 2019 | 55.80 | 56.83 | 55.73 | 56.71 | 900,286 | +0.79(+1.41%) |
Jul 05, 2019 | 55.59 | 56.05 | 54.84 | 55.92 | 945,198 | -0.01(-0.02%) |
Jul 03, 2019 | 55.35 | 55.95 | 55.30 | 55.93 | 554,120 | +0.73(+1.32%) |
Jul 02, 2019 | 54.76 | 55.66 | 54.76 | 55.20 | 1,724,016 | +0.50(+0.91%) |
Jul 01, 2019 | 54.71 | 54.88 | 53.67 | 54.70 | 1,222,772 | +0.38(+0.69%) |
Jun 28, 2019 | 53.72 | 54.39 | 53.48 | 54.33 | 2,122,677 | +0.74(+1.39%) |
Jun 27, 2019 | 53.50 | 54.12 | 53.42 | 53.59 | 926,830 | +0.51(+0.96%) |
Jun 26, 2019 | 53.52 | 53.58 | 52.22 | 53.08 | 2,084,927 | -0.48(-0.90%) |
Jun 25, 2019 | 54.58 | 54.80 | 53.46 | 53.56 | 1,205,639 | -0.70(-1.30%) |
Jun 24, 2019 | 54.41 | 54.60 | 54.10 | 54.26 | 1,062,246 | -0.12(-0.23%) |
Jun 21, 2019 | 54.95 | 54.95 | 54.17 | 54.39 | 1,777,812 | -0.75(-1.37%) |
Jun 20, 2019 | 55.24 | 55.34 | 54.90 | 55.14 | 1,741,849 | +0.06(+0.11%) |
Jun 19, 2019 | 55.06 | 55.29 | 54.79 | 55.08 | 1,608,802 | -0.11(-0.20%) |
Jun 18, 2019 | 55.86 | 55.98 | 55.03 | 55.19 | 1,115,215 | -0.22(-0.39%) |
Jun 17, 2019 | 55.66 | 55.95 | 55.29 | 55.41 | 1,010,562 | +0.16(+0.30%) |
Jun 14, 2019 | 55.25 | 55.68 | 55.07 | 55.25 | 759,482 | +0.01(+0.02%) |
Jun 13, 2019 | 54.78 | 55.25 | 54.69 | 55.23 | 845,353 | +0.46(+0.85%) |
Jun 12, 2019 | 54.60 | 55.22 | 54.51 | 54.77 | 835,877 | +0.22(+0.40%) |
Jun 11, 2019 | 55.12 | 55.15 | 53.94 | 54.55 | 1,269,466 | -0.46(-0.83%) |
Jun 10, 2019 | 54.96 | 55.19 | 54.61 | 55.01 | 930,611 | +0.23(+0.42%) |
Jun 07, 2019 | 54.85 | 55.21 | 54.70 | 54.78 | 985,328 | +0.11(+0.20%) |
Jun 06, 2019 | 54.97 | 54.97 | 54.23 | 54.67 | 1,573,888 | -0.22(-0.41%) |
Jun 05, 2019 | 53.51 | 54.94 | 53.51 | 54.89 | 1,130,813 | +1.47(+2.75%) |
Jun 04, 2019 | 53.46 | 53.53 | 52.83 | 53.42 | 1,321,198 | -0.07(-0.13%) |
Jun 03, 2019 | 54.24 | 54.34 | 53.05 | 53.49 | 1,855,850 | -0.70(-1.29%) |
May 31, 2019 | 52.61 | 54.38 | 52.33 | 54.19 | 2,349,388 | +1.64(+3.13%) |
May 30, 2019 | 52.42 | 52.84 | 52.34 | 52.55 | 937,730 | +0.14(+0.26%) |
May 29, 2019 | 53.34 | 53.39 | 52.10 | 52.41 | 1,233,097 | -0.99(-1.85%) |
May 28, 2019 | 53.58 | 54.03 | 53.05 | 53.40 | 9,522,524 | -0.18(-0.33%) |
May 24, 2019 | 53.74 | 54.11 | 53.42 | 53.58 | 1,783,200 | +0.06(+0.11%) |
May 23, 2019 | 52.73 | 53.58 | 52.44 | 53.52 | 1,396,380 | +0.78(+1.49%) |
May 22, 2019 | 52.79 | 52.87 | 52.48 | 52.74 | 1,075,191 | +0.09(+0.17%) |
May 21, 2019 | 52.25 | 52.88 | 52.25 | 52.65 | 1,021,924 | +0.47(+0.90%) |
May 20, 2019 | 52.75 | 52.94 | 51.98 | 52.18 | 980,838 | -0.63(-1.20%) |
May 17, 2019 | 52.56 | 52.94 | 52.13 | 52.81 | 888,120 | +0.18(+0.35%) |
May 16, 2019 | 52.39 | 52.98 | 52.32 | 52.63 | 1,042,796 | +0.13(+0.25%) |
May 15, 2019 | 52.17 | 52.80 | 51.99 | 52.49 | 897,699 | +0.27(+0.51%) |
May 14, 2019 | 52.43 | 53.23 | 52.16 | 52.23 | 1,462,745 | -0.16(-0.31%) |
May 13, 2019 | 51.78 | 52.53 | 51.67 | 52.39 | 1,397,204 | +0.26(+0.50%) |
May 10, 2019 | 51.59 | 52.24 | 51.44 | 52.13 | 816,954 | +0.59(+1.14%) |
May 09, 2019 | 51.26 | 51.58 | 50.81 | 51.54 | 1,611,451 | +0.24(+0.48%) |
May 08, 2019 | 51.70 | 52.26 | 51.23 | 51.30 | 1,598,614 | -0.37(-0.72%) |
May 07, 2019 | 52.70 | 52.84 | 51.48 | 51.67 | 845,793 | -1.14(-2.15%) |
May 06, 2019 | 52.65 | 53.10 | 52.62 | 52.81 | 818,696 | +0.04(+0.08%) |
May 03, 2019 | 52.45 | 52.95 | 52.38 | 52.77 | 637,578 | +0.31(+0.59%) |
May 02, 2019 | 52.35 | 52.83 | 52.12 | 52.46 | 665,567 | +0.21(+0.40%) |