Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.94 | 63.46 | 62.23 | 62.33 | 1,190,410 | -0.64(-1.02%) |
Jul 30, 2019 | 62.65 | 63.51 | 62.45 | 62.97 | 829,163 | +0.04(+0.06%) |
Jul 29, 2019 | 63.18 | 63.19 | 61.65 | 62.93 | 1,421,042 | -0.93(-1.46%) |
Jul 26, 2019 | 63.17 | 64.15 | 63.03 | 63.86 | 1,664,974 | +1.04(+1.66%) |
Jul 25, 2019 | 63.67 | 64.50 | 62.29 | 62.82 | 1,625,277 | -1.68(-2.61%) |
Jul 24, 2019 | 64.04 | 64.83 | 63.79 | 64.50 | 1,024,193 | +0.46(+0.72%) |
Jul 23, 2019 | 62.07 | 64.33 | 61.80 | 64.04 | 1,482,617 | +2.19(+3.55%) |
Jul 22, 2019 | 62.72 | 63.15 | 61.83 | 61.84 | 1,325,472 | -0.61(-0.98%) |
Jul 19, 2019 | 63.47 | 64.08 | 62.44 | 62.45 | 1,162,168 | -0.86(-1.35%) |
Jul 18, 2019 | 62.71 | 63.37 | 62.31 | 63.31 | 1,035,682 | +0.57(+0.91%) |
Jul 17, 2019 | 64.20 | 64.25 | 62.69 | 62.74 | 1,198,536 | -1.60(-2.49%) |
Jul 16, 2019 | 62.33 | 64.55 | 62.27 | 64.34 | 1,407,968 | +2.02(+3.24%) |
Jul 15, 2019 | 63.09 | 63.53 | 62.22 | 62.33 | 961,992 | -0.87(-1.37%) |
Jul 12, 2019 | 62.52 | 63.56 | 62.29 | 63.19 | 974,606 | +0.91(+1.47%) |
Jul 11, 2019 | 62.17 | 62.51 | 61.40 | 62.28 | 998,758 | +0.36(+0.59%) |
Jul 10, 2019 | 63.10 | 63.34 | 61.54 | 61.91 | 1,216,880 | -0.74(-1.18%) |
Jul 09, 2019 | 63.25 | 63.57 | 62.28 | 62.65 | 925,827 | -0.97(-1.53%) |
Jul 08, 2019 | 63.12 | 63.85 | 63.03 | 63.62 | 1,248,926 | +0.60(+0.95%) |
Jul 05, 2019 | 62.68 | 63.17 | 62.12 | 63.02 | 576,204 | +0.23(+0.36%) |
Jul 03, 2019 | 62.38 | 63.63 | 62.27 | 62.80 | 772,406 | +0.74(+1.19%) |
Jul 02, 2019 | 63.15 | 63.48 | 62.05 | 62.06 | 1,116,399 | -0.61(-0.97%) |
Jul 01, 2019 | 63.05 | 63.55 | 61.88 | 62.67 | 1,141,342 | -0.20(-0.31%) |
Jun 28, 2019 | 62.27 | 62.96 | 62.02 | 62.87 | 2,215,865 | +0.79(+1.27%) |
Jun 27, 2019 | 61.14 | 62.45 | 61.14 | 62.08 | 876,954 | +1.18(+1.94%) |
Jun 26, 2019 | 60.84 | 61.21 | 60.42 | 60.90 | 657,185 | -0.03(-0.05%) |
Jun 25, 2019 | 61.35 | 62.17 | 60.64 | 60.93 | 1,411,365 | -0.47(-0.77%) |
Jun 24, 2019 | 61.21 | 61.65 | 60.90 | 61.40 | 951,998 | +0.33(+0.55%) |
Jun 21, 2019 | 59.87 | 61.57 | 59.32 | 61.07 | 2,213,629 | +1.34(+2.24%) |
Jun 20, 2019 | 62.22 | 62.27 | 59.34 | 59.73 | 2,052,805 | -2.11(-3.40%) |
Jun 19, 2019 | 62.14 | 62.19 | 61.36 | 61.83 | 599,670 | -0.08(-0.13%) |
Jun 18, 2019 | 61.68 | 62.59 | 61.49 | 61.91 | 683,866 | +0.41(+0.67%) |
Jun 17, 2019 | 62.17 | 62.17 | 61.47 | 61.50 | 931,286 | -0.59(-0.95%) |
Jun 14, 2019 | 61.31 | 62.38 | 60.61 | 62.09 | 1,257,321 | +0.94(+1.54%) |
Jun 13, 2019 | 60.01 | 61.31 | 60.01 | 61.15 | 931,845 | +1.18(+1.97%) |
Jun 12, 2019 | 59.93 | 60.38 | 59.53 | 59.97 | 603,731 | +0.20(+0.33%) |
Jun 11, 2019 | 60.00 | 60.28 | 59.54 | 59.77 | 656,093 | +0.12(+0.20%) |
Jun 10, 2019 | 59.89 | 60.79 | 59.58 | 59.65 | 828,488 | +0.11(+0.18%) |
Jun 07, 2019 | 60.00 | 60.53 | 59.50 | 59.54 | 1,000,529 | -0.41(-0.69%) |
Jun 06, 2019 | 60.51 | 60.69 | 59.31 | 59.96 | 628,742 | -0.65(-1.07%) |
Jun 05, 2019 | 60.46 | 60.81 | 60.21 | 60.60 | 1,121,398 | +0.74(+1.23%) |
Jun 04, 2019 | 58.71 | 60.00 | 58.71 | 59.87 | 1,217,323 | +1.76(+3.03%) |
Jun 03, 2019 | 57.06 | 58.41 | 56.91 | 58.11 | 892,038 | +0.86(+1.49%) |
May 31, 2019 | 57.20 | 57.51 | 56.88 | 57.25 | 825,879 | -0.57(-0.99%) |
May 30, 2019 | 58.53 | 58.77 | 57.55 | 57.82 | 1,260,551 | -0.48(-0.83%) |
May 29, 2019 | 59.03 | 59.28 | 57.77 | 58.30 | 964,197 | -0.77(-1.30%) |
May 28, 2019 | 59.56 | 59.82 | 58.87 | 59.07 | 867,467 | -0.53(-0.89%) |
May 24, 2019 | 60.34 | 60.87 | 59.38 | 59.60 | 728,083 | -0.76(-1.25%) |
May 23, 2019 | 59.25 | 60.45 | 58.44 | 60.36 | 1,123,158 | +0.67(+1.12%) |
May 22, 2019 | 61.07 | 61.23 | 59.61 | 59.69 | 1,330,415 | -1.91(-3.10%) |
May 21, 2019 | 61.12 | 61.84 | 60.89 | 61.60 | 817,063 | +0.66(+1.08%) |
May 20, 2019 | 60.50 | 61.43 | 60.22 | 60.94 | 950,908 | -0.09(-0.15%) |
May 17, 2019 | 60.59 | 61.82 | 60.33 | 61.03 | 890,242 | -0.24(-0.40%) |
May 16, 2019 | 60.36 | 61.81 | 60.25 | 61.27 | 1,384,072 | +1.12(+1.87%) |
May 15, 2019 | 59.46 | 60.44 | 59.18 | 60.15 | 1,153,827 | +0.11(+0.18%) |
May 14, 2019 | 58.96 | 60.32 | 58.77 | 60.04 | 1,011,517 | +1.22(+2.08%) |
May 13, 2019 | 58.70 | 58.87 | 57.93 | 58.82 | 960,825 | -1.12(-1.86%) |
May 10, 2019 | 58.90 | 60.08 | 58.01 | 59.93 | 881,450 | +0.95(+1.61%) |
May 09, 2019 | 58.90 | 59.08 | 58.16 | 58.98 | 1,121,955 | -0.38(-0.64%) |
May 08, 2019 | 59.51 | 59.93 | 58.99 | 59.36 | 779,189 | -0.39(-0.65%) |
May 07, 2019 | 60.36 | 60.36 | 58.93 | 59.76 | 965,903 | -1.08(-1.77%) |
May 06, 2019 | 60.03 | 60.93 | 59.81 | 60.83 | 732,416 | -0.28(-0.46%) |
May 03, 2019 | 60.99 | 61.88 | 60.99 | 61.12 | 718,184 | +0.14(+0.22%) |
May 02, 2019 | 60.79 | 61.82 | 60.63 | 60.98 | 1,192,330 | +0.26(+0.43%) |