Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.05 | 61.08 | 59.27 | 59.63 | 7,400,778 | -1.55(-2.54%) |
Jul 30, 2019 | 60.87 | 61.23 | 60.65 | 61.18 | 2,983,390 | +0.17(+0.27%) |
Jul 29, 2019 | 60.54 | 61.27 | 60.42 | 61.01 | 5,090,127 | +0.29(+0.48%) |
Jul 26, 2019 | 60.81 | 61.21 | 60.48 | 60.72 | 3,949,411 | -0.07(-0.11%) |
Jul 25, 2019 | 61.32 | 61.67 | 60.41 | 60.79 | 5,478,630 | -0.91(-1.47%) |
Jul 24, 2019 | 60.94 | 61.97 | 60.93 | 61.70 | 5,854,409 | +0.46(+0.75%) |
Jul 23, 2019 | 59.64 | 61.25 | 59.47 | 61.23 | 7,677,705 | +1.75(+2.94%) |
Jul 22, 2019 | 59.64 | 59.81 | 59.26 | 59.49 | 4,932,116 | +0.37(+0.62%) |
Jul 19, 2019 | 61.01 | 61.23 | 59.07 | 59.12 | 8,142,512 | -1.70(-2.79%) |
Jul 18, 2019 | 59.95 | 60.82 | 59.83 | 60.82 | 4,618,055 | +0.40(+0.66%) |
Jul 17, 2019 | 61.37 | 61.41 | 60.36 | 60.42 | 7,759,340 | -0.88(-1.44%) |
Jul 16, 2019 | 60.06 | 61.40 | 59.91 | 61.30 | 10,632,263 | +1.42(+2.37%) |
Jul 15, 2019 | 59.76 | 60.58 | 59.51 | 59.89 | 6,067,520 | +0.05(+0.08%) |
Jul 12, 2019 | 58.46 | 60.41 | 58.26 | 59.84 | 10,349,916 | +1.45(+2.48%) |
Jul 11, 2019 | 58.48 | 59.00 | 57.72 | 58.39 | 13,076,983 | +0.67(+1.16%) |
Jul 10, 2019 | 57.60 | 57.92 | 57.03 | 57.72 | 8,001,988 | +0.50(+0.86%) |
Jul 09, 2019 | 57.82 | 58.23 | 56.84 | 57.23 | 8,096,445 | -0.40(-0.69%) |
Jul 08, 2019 | 57.17 | 57.92 | 57.11 | 57.62 | 8,034,215 | +0.65(+1.14%) |
Jul 05, 2019 | 57.41 | 57.64 | 56.15 | 56.97 | 6,075,538 | -0.44(-0.76%) |
Jul 03, 2019 | 57.27 | 57.87 | 57.16 | 57.41 | 3,403,883 | +0.59(+1.04%) |
Jul 02, 2019 | 56.88 | 57.48 | 56.38 | 56.82 | 7,045,392 | +0.73(+1.30%) |
Jul 01, 2019 | 55.62 | 56.20 | 55.57 | 56.09 | 5,172,652 | +1.01(+1.83%) |
Jun 28, 2019 | 55.22 | 55.73 | 55.03 | 55.08 | 8,278,202 | -0.07(-0.12%) |
Jun 27, 2019 | 55.08 | 55.73 | 54.84 | 55.15 | 4,507,949 | +0.43(+0.78%) |
Jun 26, 2019 | 54.42 | 55.14 | 54.20 | 54.72 | 4,572,169 | +0.45(+0.82%) |
Jun 25, 2019 | 54.40 | 55.05 | 54.22 | 54.28 | 3,688,004 | -0.15(-0.27%) |
Jun 24, 2019 | 54.45 | 54.58 | 54.03 | 54.42 | 2,983,730 | +0.08(+0.14%) |
Jun 21, 2019 | 54.35 | 55.19 | 53.92 | 54.34 | 8,833,324 | +0.02(+0.04%) |
Jun 20, 2019 | 55.18 | 55.21 | 53.70 | 54.32 | 5,208,936 | -0.38(-0.69%) |
Jun 19, 2019 | 54.63 | 54.90 | 54.30 | 54.70 | 3,293,664 | +0.32(+0.59%) |
Jun 18, 2019 | 54.30 | 54.86 | 53.83 | 54.38 | 3,752,865 | +0.35(+0.65%) |
Jun 17, 2019 | 54.14 | 54.30 | 53.64 | 54.03 | 4,180,330 | -0.31(-0.57%) |
Jun 14, 2019 | 54.91 | 54.96 | 54.14 | 54.34 | 4,515,158 | -0.51(-0.94%) |
Jun 13, 2019 | 54.05 | 55.56 | 54.03 | 54.86 | 6,491,438 | +1.04(+1.93%) |
Jun 12, 2019 | 53.43 | 53.85 | 53.29 | 53.82 | 3,973,148 | +0.55(+1.04%) |
Jun 11, 2019 | 53.40 | 53.68 | 52.88 | 53.27 | 2,919,576 | +0.15(+0.27%) |
Jun 10, 2019 | 53.87 | 54.25 | 53.04 | 53.12 | 3,412,395 | -0.33(-0.62%) |
Jun 07, 2019 | 53.31 | 54.20 | 53.31 | 53.45 | 4,363,087 | +0.37(+0.69%) |
Jun 06, 2019 | 53.44 | 53.60 | 52.76 | 53.08 | 6,379,604 | -0.24(-0.45%) |
Jun 05, 2019 | 53.24 | 53.61 | 52.64 | 53.32 | 6,572,457 | +0.61(+1.16%) |
Jun 04, 2019 | 51.30 | 52.77 | 51.27 | 52.71 | 7,849,694 | +2.14(+4.24%) |
Jun 03, 2019 | 49.97 | 51.15 | 49.90 | 50.57 | 7,464,097 | +0.58(+1.16%) |
May 31, 2019 | 50.93 | 51.25 | 49.80 | 49.99 | 5,785,201 | -1.48(-2.89%) |
May 30, 2019 | 51.81 | 52.22 | 51.32 | 51.47 | 3,828,192 | -0.33(-0.64%) |
May 29, 2019 | 52.17 | 52.17 | 51.26 | 51.80 | 4,048,719 | -0.49(-0.95%) |
May 28, 2019 | 52.55 | 53.02 | 52.29 | 52.30 | 3,451,298 | -0.23(-0.44%) |
May 24, 2019 | 52.82 | 53.01 | 52.13 | 52.53 | 2,578,927 | +0.12(+0.22%) |
May 23, 2019 | 52.07 | 53.14 | 51.67 | 52.41 | 5,365,233 | -0.06(-0.11%) |
May 22, 2019 | 52.89 | 53.23 | 52.31 | 52.47 | 3,726,200 | -0.75(-1.40%) |
May 21, 2019 | 53.07 | 53.41 | 52.98 | 53.22 | 2,902,099 | +0.53(+1.01%) |
May 20, 2019 | 52.41 | 53.06 | 52.17 | 52.68 | 3,834,913 | -0.59(-1.11%) |
May 17, 2019 | 53.15 | 53.91 | 52.89 | 53.28 | 4,090,059 | -0.48(-0.88%) |
May 16, 2019 | 53.52 | 54.31 | 53.52 | 53.75 | 2,814,112 | +0.32(+0.60%) |
May 15, 2019 | 52.98 | 53.74 | 52.50 | 53.43 | 3,089,989 | -0.19(-0.36%) |
May 14, 2019 | 53.29 | 53.99 | 53.14 | 53.63 | 2,538,050 | +0.44(+0.82%) |
May 13, 2019 | 53.81 | 53.89 | 52.48 | 53.19 | 5,381,953 | -1.77(-3.21%) |
May 10, 2019 | 54.60 | 55.19 | 53.44 | 54.96 | 3,851,031 | +0.03(+0.05%) |
May 09, 2019 | 54.49 | 55.06 | 54.05 | 54.93 | 5,155,041 | +0.14(+0.25%) |
May 08, 2019 | 55.10 | 55.40 | 54.53 | 54.79 | 3,751,756 | -0.70(-1.26%) |
May 07, 2019 | 55.57 | 55.81 | 54.67 | 55.49 | 4,929,774 | -0.54(-0.97%) |
May 06, 2019 | 55.30 | 56.27 | 55.07 | 56.03 | 4,230,136 | -0.07(-0.12%) |
May 03, 2019 | 56.03 | 56.43 | 55.83 | 56.10 | 4,814,561 | +0.14(+0.24%) |
May 02, 2019 | 55.63 | 56.37 | 55.57 | 55.96 | 3,529,930 | +0.47(+0.84%) |