Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.02 | 61.81 | 60.12 | 60.80 | 8,163,333 | -0.61(-0.99%) |
Jul 30, 2019 | 61.30 | 61.85 | 60.93 | 61.41 | 5,131,155 | -0.02(-0.03%) |
Jul 29, 2019 | 61.77 | 61.81 | 61.06 | 61.42 | 3,443,713 | -0.08(-0.13%) |
Jul 26, 2019 | 61.16 | 61.67 | 61.06 | 61.51 | 3,758,914 | +0.24(+0.39%) |
Jul 25, 2019 | 61.51 | 61.74 | 61.06 | 61.27 | 4,175,222 | -0.26(-0.43%) |
Jul 24, 2019 | 61.92 | 61.97 | 61.29 | 61.53 | 3,789,952 | -0.20(-0.33%) |
Jul 23, 2019 | 62.28 | 62.37 | 61.61 | 61.74 | 3,880,001 | -0.68(-1.09%) |
Jul 22, 2019 | 62.92 | 62.96 | 62.02 | 62.42 | 3,612,497 | -0.48(-0.77%) |
Jul 19, 2019 | 63.18 | 63.53 | 62.75 | 62.90 | 3,805,832 | -0.47(-0.74%) |
Jul 18, 2019 | 63.26 | 63.41 | 62.59 | 63.36 | 3,774,803 | +0.04(+0.06%) |
Jul 17, 2019 | 63.68 | 63.95 | 63.28 | 63.32 | 3,976,636 | -0.09(-0.14%) |
Jul 16, 2019 | 63.79 | 63.97 | 63.07 | 63.41 | 3,175,710 | -0.50(-0.78%) |
Jul 15, 2019 | 63.43 | 64.02 | 63.23 | 63.91 | 3,293,679 | +0.48(+0.76%) |
Jul 12, 2019 | 63.86 | 63.91 | 63.16 | 63.43 | 3,677,297 | -0.34(-0.53%) |
Jul 11, 2019 | 63.87 | 64.06 | 63.07 | 63.77 | 3,360,259 | -0.18(-0.28%) |
Jul 10, 2019 | 64.05 | 64.30 | 63.72 | 63.95 | 4,478,373 | -0.07(-0.12%) |
Jul 09, 2019 | 64.05 | 64.06 | 63.44 | 64.02 | 3,121,179 | +0.05(+0.08%) |
Jul 08, 2019 | 63.93 | 64.26 | 63.57 | 63.97 | 3,887,409 | +0.21(+0.33%) |
Jul 05, 2019 | 63.58 | 63.90 | 62.91 | 63.76 | 3,097,546 | -0.17(-0.27%) |
Jul 03, 2019 | 63.60 | 64.43 | 63.43 | 63.93 | 2,838,765 | +0.60(+0.94%) |
Jul 02, 2019 | 63.33 | 63.72 | 63.10 | 63.33 | 4,163,391 | +0.27(+0.43%) |
Jul 01, 2019 | 63.17 | 63.47 | 62.46 | 63.06 | 5,690,883 | -0.22(-0.35%) |
Jun 28, 2019 | 62.80 | 63.46 | 62.74 | 63.28 | 7,348,363 | +0.49(+0.78%) |
Jun 27, 2019 | 62.63 | 62.92 | 62.37 | 62.79 | 4,218,614 | +0.21(+0.34%) |
Jun 26, 2019 | 64.28 | 64.34 | 62.55 | 62.58 | 5,197,012 | -1.83(-2.85%) |
Jun 25, 2019 | 64.79 | 64.95 | 64.25 | 64.41 | 4,353,643 | -0.43(-0.66%) |
Jun 24, 2019 | 64.21 | 65.04 | 63.95 | 64.84 | 6,666,071 | +0.71(+1.11%) |
Jun 21, 2019 | 63.56 | 64.20 | 62.78 | 64.13 | 9,860,538 | +0.77(+1.21%) |
Jun 20, 2019 | 63.43 | 63.90 | 62.82 | 63.36 | 4,081,503 | +0.20(+0.31%) |
Jun 19, 2019 | 62.37 | 63.42 | 62.33 | 63.16 | 4,979,117 | +0.61(+0.97%) |
Jun 18, 2019 | 62.96 | 62.96 | 62.01 | 62.55 | 4,166,454 | +0.01(+0.01%) |
Jun 17, 2019 | 62.90 | 63.29 | 61.91 | 62.55 | 4,445,924 | -0.20(-0.31%) |
Jun 14, 2019 | 62.33 | 62.89 | 62.11 | 62.74 | 4,843,642 | +0.48(+0.78%) |
Jun 13, 2019 | 61.70 | 62.27 | 61.54 | 62.26 | 9,194,364 | +0.81(+1.32%) |
Jun 12, 2019 | 61.02 | 61.67 | 60.69 | 61.45 | 14,170,764 | +0.96(+1.58%) |
Jun 11, 2019 | 61.66 | 61.71 | 60.19 | 60.49 | 11,291,990 | -1.24(-2.00%) |
Jun 10, 2019 | 61.93 | 62.00 | 61.42 | 61.73 | 4,300,943 | -0.30(-0.49%) |
Jun 07, 2019 | 62.97 | 63.54 | 62.02 | 62.03 | 6,283,551 | -0.46(-0.73%) |
Jun 06, 2019 | 62.70 | 62.85 | 62.23 | 62.49 | 6,223,003 | -0.28(-0.45%) |
Jun 05, 2019 | 61.65 | 63.17 | 61.31 | 62.77 | 4,622,325 | +1.33(+2.16%) |
Jun 04, 2019 | 61.37 | 61.60 | 60.24 | 61.44 | 3,649,277 | +0.01(+0.01%) |
Jun 03, 2019 | 60.92 | 61.52 | 60.59 | 61.43 | 3,503,827 | +0.63(+1.04%) |
May 31, 2019 | 60.22 | 60.90 | 60.02 | 60.80 | 4,026,317 | +0.70(+1.17%) |
May 30, 2019 | 60.80 | 61.14 | 59.88 | 60.10 | 4,507,458 | -0.74(-1.21%) |
May 29, 2019 | 61.89 | 61.99 | 60.76 | 60.84 | 3,881,575 | -0.83(-1.35%) |
May 28, 2019 | 63.01 | 63.01 | 61.65 | 61.67 | 6,993,517 | -1.19(-1.89%) |
May 24, 2019 | 63.21 | 63.34 | 62.83 | 62.86 | 2,575,487 | -0.27(-0.42%) |
May 23, 2019 | 62.62 | 63.20 | 62.45 | 63.13 | 4,046,735 | +0.58(+0.93%) |
May 22, 2019 | 62.06 | 62.72 | 61.94 | 62.54 | 3,502,112 | +0.49(+0.78%) |
May 21, 2019 | 61.57 | 62.34 | 61.27 | 62.06 | 4,333,971 | +0.55(+0.89%) |
May 20, 2019 | 61.30 | 61.79 | 61.10 | 61.51 | 3,341,571 | +0.36(+0.60%) |
May 17, 2019 | 60.43 | 61.30 | 60.39 | 61.14 | 3,059,303 | +0.23(+0.37%) |
May 16, 2019 | 60.04 | 60.98 | 59.91 | 60.92 | 3,288,315 | +0.83(+1.39%) |
May 15, 2019 | 60.49 | 60.59 | 60.08 | 60.08 | 3,549,803 | -0.24(-0.40%) |
May 14, 2019 | 61.05 | 61.16 | 60.23 | 60.33 | 3,595,043 | -0.82(-1.34%) |
May 13, 2019 | 60.10 | 61.28 | 60.10 | 61.14 | 4,354,917 | +0.84(+1.39%) |
May 10, 2019 | 59.25 | 60.33 | 59.10 | 60.30 | 2,888,181 | +0.98(+1.65%) |
May 09, 2019 | 59.65 | 59.84 | 58.73 | 59.32 | 4,515,815 | -0.37(-0.62%) |
May 08, 2019 | 60.66 | 60.82 | 59.65 | 59.70 | 3,932,425 | -0.99(-1.64%) |
May 07, 2019 | 60.97 | 61.05 | 60.36 | 60.69 | 4,555,616 | -0.36(-0.60%) |
May 06, 2019 | 62.11 | 62.11 | 60.98 | 61.05 | 4,606,866 | -1.05(-1.69%) |
May 03, 2019 | 61.27 | 62.30 | 61.14 | 62.11 | 3,865,457 | -0.15(-0.25%) |
May 02, 2019 | 62.50 | 62.59 | 61.84 | 62.26 | 3,029,604 | -0.13(-0.21%) |