Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.93 | 61.72 | 60.03 | 60.71 | 8,175,424 | -0.60(-0.99%) |
Jul 30, 2019 | 61.21 | 61.76 | 60.84 | 61.32 | 5,138,755 | -0.02(-0.03%) |
Jul 29, 2019 | 61.68 | 61.72 | 60.97 | 61.33 | 3,448,813 | -0.08(-0.13%) |
Jul 26, 2019 | 61.07 | 61.58 | 60.97 | 61.42 | 3,764,482 | +0.24(+0.39%) |
Jul 25, 2019 | 61.42 | 61.64 | 60.97 | 61.18 | 4,181,406 | -0.26(-0.43%) |
Jul 24, 2019 | 61.83 | 61.88 | 61.20 | 61.44 | 3,795,566 | -0.20(-0.33%) |
Jul 23, 2019 | 62.19 | 62.27 | 61.52 | 61.64 | 3,885,748 | -0.68(-1.09%) |
Jul 22, 2019 | 62.83 | 62.87 | 61.93 | 62.32 | 3,617,847 | -0.48(-0.77%) |
Jul 19, 2019 | 63.08 | 63.43 | 62.66 | 62.81 | 3,811,469 | -0.47(-0.74%) |
Jul 18, 2019 | 63.16 | 63.32 | 62.49 | 63.27 | 3,780,394 | +0.04(+0.06%) |
Jul 17, 2019 | 63.58 | 63.86 | 63.19 | 63.23 | 3,982,526 | -0.09(-0.14%) |
Jul 16, 2019 | 63.70 | 63.88 | 62.98 | 63.32 | 3,180,414 | -0.50(-0.78%) |
Jul 15, 2019 | 63.34 | 63.92 | 63.13 | 63.82 | 3,298,557 | +0.48(+0.76%) |
Jul 12, 2019 | 63.77 | 63.82 | 63.07 | 63.34 | 3,682,744 | -0.34(-0.53%) |
Jul 11, 2019 | 63.78 | 63.97 | 62.98 | 63.67 | 3,365,236 | -0.18(-0.28%) |
Jul 10, 2019 | 63.96 | 64.20 | 63.62 | 63.85 | 4,485,006 | -0.07(-0.11%) |
Jul 09, 2019 | 63.96 | 63.97 | 63.34 | 63.92 | 3,125,802 | +0.05(+0.08%) |
Jul 08, 2019 | 63.83 | 64.16 | 63.48 | 63.88 | 3,893,167 | +0.21(+0.33%) |
Jul 05, 2019 | 63.48 | 63.81 | 62.82 | 63.66 | 3,102,134 | -0.17(-0.27%) |
Jul 03, 2019 | 63.51 | 64.33 | 63.34 | 63.83 | 2,842,970 | +0.60(+0.94%) |
Jul 02, 2019 | 63.24 | 63.63 | 63.01 | 63.24 | 4,169,558 | +0.27(+0.43%) |
Jul 01, 2019 | 63.07 | 63.38 | 62.37 | 62.97 | 5,699,312 | -0.22(-0.35%) |
Jun 28, 2019 | 62.71 | 63.37 | 62.65 | 63.19 | 7,359,247 | +0.49(+0.78%) |
Jun 27, 2019 | 62.54 | 62.83 | 62.27 | 62.70 | 4,224,862 | +0.21(+0.34%) |
Jun 26, 2019 | 64.19 | 64.24 | 62.46 | 62.49 | 5,204,709 | -1.83(-2.85%) |
Jun 25, 2019 | 64.69 | 64.86 | 64.15 | 64.32 | 4,360,091 | -0.42(-0.66%) |
Jun 24, 2019 | 64.11 | 64.95 | 63.86 | 64.74 | 6,675,945 | +0.71(+1.11%) |
Jun 21, 2019 | 63.47 | 64.10 | 62.69 | 64.03 | 9,875,143 | +0.77(+1.21%) |
Jun 20, 2019 | 63.34 | 63.81 | 62.73 | 63.26 | 4,087,548 | +0.20(+0.31%) |
Jun 19, 2019 | 62.27 | 63.32 | 62.24 | 63.07 | 4,986,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.86 | 62.86 | 61.91 | 62.46 | 4,172,626 | +0.01(+0.01%) |
Jun 17, 2019 | 62.81 | 63.20 | 61.82 | 62.45 | 4,452,509 | -0.20(-0.31%) |
Jun 14, 2019 | 62.23 | 62.79 | 62.01 | 62.65 | 4,850,816 | +0.48(+0.78%) |
Jun 13, 2019 | 61.61 | 62.18 | 61.44 | 62.17 | 9,207,982 | +0.81(+1.32%) |
Jun 12, 2019 | 60.93 | 61.58 | 60.60 | 61.36 | 14,191,753 | +0.96(+1.58%) |
Jun 11, 2019 | 61.57 | 61.62 | 60.10 | 60.40 | 11,308,715 | -1.23(-2.00%) |
Jun 10, 2019 | 61.84 | 61.91 | 61.33 | 61.64 | 4,307,314 | -0.30(-0.49%) |
Jun 07, 2019 | 62.88 | 63.45 | 61.93 | 61.94 | 6,292,858 | -0.46(-0.73%) |
Jun 06, 2019 | 62.61 | 62.76 | 62.14 | 62.40 | 6,232,220 | -0.28(-0.45%) |
Jun 05, 2019 | 61.56 | 63.08 | 61.21 | 62.68 | 4,629,172 | +1.32(+2.16%) |
Jun 04, 2019 | 61.28 | 61.51 | 60.15 | 61.35 | 3,654,682 | +0.01(+0.01%) |
Jun 03, 2019 | 60.83 | 61.43 | 60.50 | 61.34 | 3,509,016 | +0.63(+1.04%) |
May 31, 2019 | 60.13 | 60.81 | 59.93 | 60.71 | 4,032,281 | +0.70(+1.17%) |
May 30, 2019 | 60.71 | 61.05 | 59.79 | 60.01 | 4,514,135 | -0.73(-1.21%) |
May 29, 2019 | 61.80 | 61.90 | 60.67 | 60.75 | 3,887,325 | -0.83(-1.35%) |
May 28, 2019 | 62.92 | 62.92 | 61.55 | 61.58 | 7,003,876 | -1.19(-1.89%) |
May 24, 2019 | 63.11 | 63.24 | 62.73 | 62.77 | 2,579,302 | -0.27(-0.42%) |
May 23, 2019 | 62.53 | 63.10 | 62.36 | 63.03 | 4,052,729 | +0.58(+0.93%) |
May 22, 2019 | 61.97 | 62.63 | 61.84 | 62.45 | 3,507,299 | +0.48(+0.78%) |
May 21, 2019 | 61.48 | 62.25 | 61.17 | 61.97 | 4,340,390 | +0.55(+0.89%) |
May 20, 2019 | 61.21 | 61.70 | 61.01 | 61.42 | 3,346,520 | +0.36(+0.60%) |
May 17, 2019 | 60.34 | 61.21 | 60.30 | 61.05 | 3,063,835 | +0.23(+0.37%) |
May 16, 2019 | 59.95 | 60.89 | 59.82 | 60.83 | 3,293,186 | +0.83(+1.39%) |
May 15, 2019 | 60.40 | 60.50 | 60.00 | 60.00 | 3,555,061 | -0.24(-0.40%) |
May 14, 2019 | 60.96 | 61.07 | 60.14 | 60.24 | 3,600,368 | -0.82(-1.34%) |
May 13, 2019 | 60.01 | 61.19 | 60.01 | 61.05 | 4,361,368 | +0.84(+1.39%) |
May 10, 2019 | 59.16 | 60.24 | 59.01 | 60.21 | 2,892,459 | +0.98(+1.65%) |
May 09, 2019 | 59.56 | 59.75 | 58.64 | 59.24 | 4,522,504 | -0.37(-0.62%) |
May 08, 2019 | 60.57 | 60.73 | 59.56 | 59.61 | 3,938,249 | -0.99(-1.64%) |
May 07, 2019 | 60.88 | 60.96 | 60.27 | 60.60 | 4,562,364 | -0.36(-0.60%) |
May 06, 2019 | 62.01 | 62.01 | 60.89 | 60.96 | 4,613,690 | -1.05(-1.69%) |
May 03, 2019 | 61.18 | 62.21 | 61.05 | 62.01 | 3,871,183 | -0.15(-0.25%) |
May 02, 2019 | 62.41 | 62.50 | 61.75 | 62.17 | 3,034,092 | -0.13(-0.21%) |