Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,103 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,918 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,729 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.46 | 63.51 | 962,771 | -0.04(-0.06%) |
Jul 25, 2019 | 63.89 | 63.94 | 63.42 | 63.55 | 903,706 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,349 | +0.10(+0.16%) |
Jul 23, 2019 | 63.76 | 63.92 | 63.66 | 63.91 | 1,063,770 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,950 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.66 | 63.67 | 627,804 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,551 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,365 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.67 | 63.67 | 421,338 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,182 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,664 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,487 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.67 | 63.25 | 63.33 | 2,342,912 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.03 | 62.63 | 62.95 | 1,948,246 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.02 | 63.17 | 3,404,466 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.87 | 63.54 | 63.86 | 4,105,076 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.19 | 64.38 | 261,320 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,488 | +0.03(+0.04%) |
Jul 01, 2019 | 64.93 | 65.08 | 64.41 | 64.64 | 908,446 | +0.87(+1.36%) |
Jun 28, 2019 | 63.87 | 63.90 | 63.64 | 63.78 | 2,745,399 | -0.16(-0.24%) |
Jun 27, 2019 | 63.78 | 63.96 | 63.67 | 63.93 | 2,640,607 | +0.64(+1.01%) |
Jun 26, 2019 | 63.25 | 63.52 | 63.24 | 63.29 | 1,120,508 | +0.56(+0.89%) |
Jun 25, 2019 | 63.12 | 63.14 | 62.71 | 62.73 | 1,168,479 | -0.61(-0.97%) |
Jun 24, 2019 | 63.39 | 63.47 | 63.24 | 63.35 | 254,581 | +0.05(+0.07%) |
Jun 21, 2019 | 63.31 | 63.48 | 63.23 | 63.30 | 789,980 | -0.36(-0.56%) |
Jun 20, 2019 | 63.90 | 64.00 | 63.40 | 63.66 | 1,118,628 | +1.00(+1.59%) |
Jun 19, 2019 | 62.38 | 62.93 | 62.25 | 62.66 | 705,719 | +0.55(+0.88%) |
Jun 18, 2019 | 61.27 | 62.30 | 61.27 | 62.11 | 803,374 | +1.57(+2.60%) |
Jun 17, 2019 | 60.46 | 60.68 | 60.39 | 60.54 | 1,172,809 | +0.18(+0.30%) |
Jun 14, 2019 | 60.57 | 60.57 | 60.31 | 60.36 | 588,218 | -0.60(-0.98%) |
Jun 13, 2019 | 61.13 | 61.21 | 60.77 | 60.96 | 1,059,433 | -0.03(-0.04%) |
Jun 12, 2019 | 61.23 | 61.25 | 60.90 | 60.98 | 412,160 | -0.84(-1.37%) |
Jun 11, 2019 | 62.03 | 62.07 | 61.65 | 61.83 | 2,271,579 | +0.66(+1.08%) |
Jun 10, 2019 | 61.13 | 61.49 | 61.04 | 61.16 | 1,033,500 | +0.58(+0.96%) |
Jun 07, 2019 | 60.45 | 61.02 | 60.45 | 60.58 | 641,292 | +0.44(+0.74%) |
Jun 06, 2019 | 60.08 | 60.24 | 59.89 | 60.14 | 1,155,621 | +0.05(+0.08%) |
Jun 05, 2019 | 60.51 | 60.51 | 59.88 | 60.09 | 981,714 | -0.30(-0.50%) |
Jun 04, 2019 | 60.01 | 60.46 | 59.96 | 60.39 | 1,238,122 | +0.12(+0.20%) |
Jun 03, 2019 | 60.29 | 60.56 | 60.16 | 60.27 | 2,100,701 | +0.49(+0.82%) |
May 31, 2019 | 59.44 | 59.90 | 59.38 | 59.78 | 1,541,567 | +0.05(+0.09%) |
May 30, 2019 | 59.66 | 59.84 | 59.54 | 59.73 | 2,261,966 | +0.11(+0.18%) |
May 29, 2019 | 59.30 | 59.68 | 59.20 | 59.62 | 2,154,593 | +0.08(+0.14%) |
May 28, 2019 | 60.00 | 60.11 | 59.53 | 59.54 | 1,084,514 | +0.12(+0.20%) |
May 24, 2019 | 59.74 | 59.82 | 59.35 | 59.42 | 1,255,937 | +0.07(+0.12%) |
May 23, 2019 | 59.27 | 59.55 | 59.11 | 59.35 | 2,131,594 | -0.80(-1.33%) |
May 22, 2019 | 60.22 | 60.27 | 60.03 | 60.15 | 596,021 | -0.23(-0.38%) |
May 21, 2019 | 60.29 | 60.39 | 60.03 | 60.37 | 1,160,313 | +0.65(+1.09%) |
May 20, 2019 | 59.98 | 60.08 | 59.64 | 59.72 | 1,902,615 | -0.56(-0.93%) |
May 17, 2019 | 60.32 | 60.66 | 60.15 | 60.28 | 3,699,872 | -1.08(-1.76%) |
May 16, 2019 | 61.53 | 61.84 | 61.36 | 61.36 | 863,990 | -0.21(-0.34%) |
May 15, 2019 | 61.14 | 61.62 | 61.07 | 61.57 | 1,415,933 | +0.35(+0.58%) |
May 14, 2019 | 61.16 | 61.47 | 60.99 | 61.22 | 2,378,411 | +0.89(+1.48%) |
May 13, 2019 | 60.62 | 60.77 | 60.06 | 60.33 | 3,143,364 | -2.13(-3.40%) |
May 10, 2019 | 62.27 | 62.69 | 61.56 | 62.45 | 1,530,666 | +0.29(+0.47%) |
May 09, 2019 | 61.79 | 62.43 | 61.26 | 62.16 | 3,538,607 | -1.03(-1.62%) |
May 08, 2019 | 63.45 | 63.70 | 63.18 | 63.19 | 4,546,101 | -0.28(-0.44%) |
May 07, 2019 | 64.17 | 64.22 | 63.11 | 63.47 | 3,398,958 | -2.83(-4.27%) |
May 06, 2019 | 64.13 | 66.31 | 64.08 | 66.31 | 986,312 | +0.00(+0.00%) |
May 03, 2019 | 66.05 | 66.39 | 65.98 | 66.31 | 982,969 | +0.78(+1.19%) |
May 02, 2019 | 65.58 | 65.81 | 65.23 | 65.52 | 1,329,454 | +0.14(+0.21%) |