Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.03 | 55.14 | 53.28 | 54.03 | 1,791,109 | -0.91(-1.66%) |
Jul 30, 2019 | 54.06 | 54.94 | 53.56 | 54.94 | 1,465,599 | +0.26(+0.48%) |
Jul 29, 2019 | 54.87 | 55.05 | 54.28 | 54.68 | 1,064,426 | -0.19(-0.35%) |
Jul 26, 2019 | 54.90 | 55.19 | 54.55 | 54.87 | 1,512,614 | +0.15(+0.27%) |
Jul 25, 2019 | 54.89 | 55.28 | 54.49 | 54.73 | 1,926,041 | -0.01(-0.02%) |
Jul 24, 2019 | 54.93 | 55.30 | 54.66 | 54.74 | 2,036,874 | -0.21(-0.39%) |
Jul 23, 2019 | 54.85 | 55.09 | 54.50 | 54.95 | 1,608,967 | +0.42(+0.76%) |
Jul 22, 2019 | 54.61 | 55.23 | 54.43 | 54.53 | 1,339,927 | +0.35(+0.64%) |
Jul 19, 2019 | 55.04 | 55.31 | 54.16 | 54.18 | 2,417,044 | -0.68(-1.24%) |
Jul 18, 2019 | 53.94 | 55.00 | 53.85 | 54.86 | 1,407,226 | +0.59(+1.09%) |
Jul 17, 2019 | 55.15 | 55.29 | 54.24 | 54.27 | 1,570,502 | -0.83(-1.51%) |
Jul 16, 2019 | 55.29 | 55.44 | 54.74 | 55.10 | 1,903,047 | -0.09(-0.16%) |
Jul 15, 2019 | 55.06 | 55.28 | 54.35 | 55.19 | 4,984,300 | +0.16(+0.28%) |
Jul 12, 2019 | 53.97 | 55.22 | 53.83 | 55.04 | 1,946,662 | +1.29(+2.40%) |
Jul 11, 2019 | 54.02 | 54.44 | 53.37 | 53.75 | 2,240,215 | +0.22(+0.42%) |
Jul 10, 2019 | 54.04 | 54.47 | 53.37 | 53.53 | 2,792,522 | -0.29(-0.54%) |
Jul 09, 2019 | 52.91 | 53.82 | 52.68 | 53.82 | 2,335,069 | +0.55(+1.04%) |
Jul 08, 2019 | 54.13 | 54.84 | 53.13 | 53.26 | 3,560,042 | -1.43(-2.62%) |
Jul 05, 2019 | 53.72 | 54.72 | 53.32 | 54.70 | 2,112,023 | +0.74(+1.36%) |
Jul 03, 2019 | 54.30 | 54.44 | 53.70 | 53.96 | 1,683,756 | -0.26(-0.48%) |
Jul 02, 2019 | 54.20 | 54.22 | 53.45 | 54.22 | 2,019,611 | +0.03(+0.05%) |
Jul 01, 2019 | 54.26 | 54.73 | 53.26 | 54.19 | 3,086,849 | +0.77(+1.43%) |
Jun 28, 2019 | 52.37 | 53.43 | 52.37 | 53.43 | 2,966,081 | +1.31(+2.51%) |
Jun 27, 2019 | 52.06 | 52.59 | 52.00 | 52.12 | 2,293,752 | +0.17(+0.34%) |
Jun 26, 2019 | 52.53 | 52.94 | 51.57 | 51.95 | 3,018,596 | -0.38(-0.72%) |
Jun 25, 2019 | 52.36 | 52.65 | 52.06 | 52.32 | 2,519,523 | +0.07(+0.13%) |
Jun 24, 2019 | 52.68 | 52.94 | 52.09 | 52.26 | 2,958,740 | -0.48(-0.92%) |
Jun 21, 2019 | 52.46 | 52.94 | 52.07 | 52.74 | 4,897,261 | +0.03(+0.06%) |
Jun 20, 2019 | 52.37 | 53.15 | 51.94 | 52.71 | 4,017,572 | +1.26(+2.45%) |
Jun 19, 2019 | 51.80 | 52.17 | 50.97 | 51.45 | 4,767,672 | -0.17(-0.34%) |
Jun 18, 2019 | 50.77 | 52.64 | 50.56 | 51.63 | 4,239,991 | +1.35(+2.68%) |
Jun 17, 2019 | 50.12 | 50.83 | 50.12 | 50.28 | 3,748,802 | +0.17(+0.35%) |
Jun 14, 2019 | 49.46 | 50.54 | 49.32 | 50.11 | 3,704,221 | +0.27(+0.54%) |
Jun 13, 2019 | 49.05 | 50.16 | 49.05 | 49.83 | 3,132,059 | +1.22(+2.51%) |
Jun 12, 2019 | 48.83 | 49.22 | 48.34 | 48.61 | 1,820,358 | -0.53(-1.08%) |
Jun 11, 2019 | 49.14 | 49.45 | 48.63 | 49.15 | 2,796,566 | +0.45(+0.91%) |
Jun 10, 2019 | 48.00 | 49.05 | 48.00 | 48.70 | 2,927,068 | +1.06(+2.22%) |
Jun 07, 2019 | 47.02 | 48.17 | 46.91 | 47.64 | 4,794,245 | +0.80(+1.72%) |
Jun 06, 2019 | 46.58 | 46.97 | 46.20 | 46.84 | 2,048,206 | +0.49(+1.07%) |
Jun 05, 2019 | 47.23 | 47.57 | 46.13 | 46.35 | 2,304,893 | -0.51(-1.10%) |
Jun 04, 2019 | 45.77 | 46.89 | 45.24 | 46.86 | 4,113,207 | +1.88(+4.18%) |
Jun 03, 2019 | 45.78 | 46.16 | 44.81 | 44.98 | 3,441,850 | -0.87(-1.89%) |
May 31, 2019 | 46.82 | 46.83 | 45.66 | 45.85 | 4,178,866 | -1.77(-3.73%) |
May 30, 2019 | 48.10 | 48.52 | 47.48 | 47.62 | 3,722,524 | -0.31(-0.64%) |
May 29, 2019 | 49.31 | 49.31 | 47.61 | 47.93 | 5,912,969 | -1.65(-3.33%) |
May 28, 2019 | 51.11 | 51.20 | 49.15 | 49.58 | 4,900,895 | -1.61(-3.15%) |
May 24, 2019 | 51.22 | 52.65 | 50.40 | 51.19 | 8,258,087 | +1.06(+2.12%) |
May 23, 2019 | 51.77 | 51.79 | 49.92 | 50.13 | 3,645,840 | -2.24(-4.27%) |
May 22, 2019 | 52.94 | 53.43 | 52.37 | 52.37 | 3,284,415 | -0.91(-1.70%) |
May 21, 2019 | 53.21 | 53.48 | 52.84 | 53.27 | 4,491,510 | +0.56(+1.06%) |
May 20, 2019 | 53.48 | 53.77 | 52.49 | 52.72 | 3,777,227 | -1.61(-2.96%) |
May 17, 2019 | 54.88 | 56.14 | 54.26 | 54.33 | 2,098,350 | -1.28(-2.31%) |
May 16, 2019 | 55.45 | 55.92 | 55.16 | 55.61 | 2,075,513 | +0.26(+0.47%) |
May 15, 2019 | 54.74 | 55.64 | 54.60 | 55.35 | 1,810,217 | +0.38(+0.68%) |
May 14, 2019 | 54.08 | 55.55 | 54.03 | 54.97 | 1,790,178 | +0.98(+1.82%) |
May 13, 2019 | 55.56 | 55.93 | 53.97 | 53.99 | 3,068,310 | -2.94(-5.17%) |
May 10, 2019 | 56.95 | 57.38 | 56.01 | 56.93 | 2,082,796 | -0.40(-0.69%) |
May 09, 2019 | 57.40 | 57.77 | 56.30 | 57.33 | 2,729,650 | -0.83(-1.43%) |
May 08, 2019 | 58.35 | 58.64 | 57.93 | 58.15 | 981,189 | -0.55(-0.94%) |
May 07, 2019 | 59.65 | 59.80 | 58.19 | 58.70 | 1,548,199 | -1.55(-2.58%) |
May 06, 2019 | 59.60 | 60.43 | 58.67 | 60.26 | 1,721,535 | -0.51(-0.84%) |
May 03, 2019 | 62.02 | 62.21 | 60.35 | 60.77 | 1,741,142 | -1.45(-2.33%) |
May 02, 2019 | 63.63 | 63.98 | 62.07 | 62.22 | 1,336,933 | -1.28(-2.02%) |