Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.50 | 57.96 | 57.35 | 57.63 | 1,002,177 | -0.29(-0.51%) |
Jul 30, 2019 | 57.58 | 58.27 | 57.44 | 57.93 | 1,398,301 | -0.41(-0.71%) |
Jul 29, 2019 | 58.19 | 58.37 | 57.86 | 58.34 | 677,580 | +0.11(+0.19%) |
Jul 26, 2019 | 57.49 | 58.44 | 57.49 | 58.23 | 1,535,828 | +0.48(+0.83%) |
Jul 25, 2019 | 57.63 | 57.92 | 57.23 | 57.75 | 829,607 | -0.16(-0.27%) |
Jul 24, 2019 | 57.74 | 58.08 | 57.55 | 57.91 | 582,162 | -0.67(-1.14%) |
Jul 23, 2019 | 58.63 | 58.83 | 58.33 | 58.57 | 342,961 | -0.09(-0.15%) |
Jul 22, 2019 | 58.81 | 59.14 | 58.53 | 58.66 | 772,288 | -0.27(-0.47%) |
Jul 19, 2019 | 59.18 | 59.53 | 58.77 | 58.94 | 900,334 | -0.80(-1.35%) |
Jul 18, 2019 | 59.14 | 59.79 | 59.07 | 59.74 | 448,587 | +0.16(+0.26%) |
Jul 17, 2019 | 59.80 | 59.94 | 59.55 | 59.58 | 756,348 | +0.24(+0.40%) |
Jul 16, 2019 | 59.69 | 59.75 | 59.13 | 59.35 | 864,971 | -0.51(-0.85%) |
Jul 15, 2019 | 59.91 | 60.07 | 59.74 | 59.86 | 534,142 | -0.38(-0.64%) |
Jul 12, 2019 | 59.80 | 60.29 | 59.72 | 60.24 | 581,364 | -0.12(-0.19%) |
Jul 11, 2019 | 60.47 | 60.56 | 59.97 | 60.36 | 729,701 | +0.39(+0.65%) |
Jul 10, 2019 | 59.71 | 60.04 | 59.60 | 59.97 | 807,788 | +0.43(+0.72%) |
Jul 09, 2019 | 59.51 | 59.77 | 59.15 | 59.53 | 895,535 | -0.40(-0.67%) |
Jul 08, 2019 | 59.60 | 60.19 | 59.53 | 59.94 | 581,967 | +0.24(+0.39%) |
Jul 05, 2019 | 60.33 | 60.44 | 59.66 | 59.70 | 653,537 | -1.52(-2.48%) |
Jul 03, 2019 | 61.61 | 61.75 | 61.10 | 61.22 | 578,713 | -0.01(-0.02%) |
Jul 02, 2019 | 60.45 | 61.37 | 60.34 | 61.23 | 1,502,043 | +0.67(+1.10%) |
Jul 01, 2019 | 60.43 | 61.08 | 60.33 | 60.56 | 1,263,029 | -0.30(-0.50%) |
Jun 28, 2019 | 59.92 | 61.07 | 59.92 | 60.87 | 1,895,575 | +1.78(+3.00%) |
Jun 27, 2019 | 58.56 | 59.22 | 58.53 | 59.09 | 1,370,627 | +0.20(+0.33%) |
Jun 26, 2019 | 58.11 | 59.08 | 58.07 | 58.90 | 1,276,440 | +1.06(+1.83%) |
Jun 25, 2019 | 57.88 | 58.30 | 57.57 | 57.84 | 1,207,134 | -0.56(-0.96%) |
Jun 24, 2019 | 58.37 | 58.72 | 58.14 | 58.40 | 546,763 | -0.28(-0.48%) |
Jun 21, 2019 | 58.17 | 58.85 | 58.02 | 58.68 | 1,378,535 | +0.25(+0.42%) |
Jun 20, 2019 | 58.30 | 58.84 | 58.22 | 58.44 | 794,355 | +0.31(+0.54%) |
Jun 19, 2019 | 57.74 | 58.21 | 57.45 | 58.12 | 753,934 | +0.74(+1.28%) |
Jun 18, 2019 | 57.48 | 58.03 | 57.36 | 57.39 | 1,151,140 | +0.19(+0.33%) |
Jun 17, 2019 | 56.56 | 57.40 | 56.55 | 57.20 | 830,159 | +0.40(+0.71%) |
Jun 14, 2019 | 56.98 | 57.24 | 56.68 | 56.80 | 770,157 | -1.11(-1.91%) |
Jun 13, 2019 | 57.75 | 58.01 | 57.43 | 57.91 | 787,918 | -0.29(-0.51%) |
Jun 12, 2019 | 57.89 | 58.31 | 57.66 | 58.20 | 672,140 | +0.10(+0.17%) |
Jun 11, 2019 | 58.21 | 58.34 | 57.92 | 58.10 | 574,030 | +0.12(+0.20%) |
Jun 10, 2019 | 57.46 | 58.22 | 57.34 | 57.99 | 470,108 | +0.28(+0.49%) |
Jun 07, 2019 | 57.79 | 58.13 | 57.61 | 57.70 | 526,214 | +0.23(+0.39%) |
Jun 06, 2019 | 57.40 | 57.79 | 57.09 | 57.48 | 854,183 | -0.07(-0.12%) |
Jun 05, 2019 | 57.81 | 57.93 | 57.45 | 57.54 | 865,415 | -0.28(-0.49%) |
Jun 04, 2019 | 57.75 | 57.96 | 57.58 | 57.83 | 1,037,410 | -0.22(-0.37%) |
Jun 03, 2019 | 57.38 | 58.47 | 57.33 | 58.04 | 901,646 | +0.97(+1.70%) |
May 31, 2019 | 56.97 | 57.36 | 56.72 | 57.07 | 868,325 | -0.43(-0.75%) |
May 30, 2019 | 57.74 | 57.94 | 57.31 | 57.50 | 508,469 | -0.06(-0.10%) |
May 29, 2019 | 56.97 | 57.60 | 56.74 | 57.56 | 919,617 | +0.78(+1.38%) |
May 28, 2019 | 56.95 | 57.35 | 56.78 | 56.78 | 1,288,662 | -1.10(-1.90%) |
May 24, 2019 | 57.59 | 57.94 | 57.54 | 57.88 | 545,990 | +0.20(+0.34%) |
May 23, 2019 | 57.80 | 58.01 | 57.52 | 57.68 | 671,130 | -0.04(-0.07%) |
May 22, 2019 | 57.48 | 58.04 | 57.42 | 57.72 | 704,204 | -0.17(-0.29%) |
May 21, 2019 | 58.29 | 58.50 | 57.82 | 57.89 | 826,752 | -0.59(-1.01%) |
May 20, 2019 | 58.42 | 59.22 | 58.16 | 58.48 | 1,232,353 | -1.30(-2.18%) |
May 17, 2019 | 60.13 | 60.38 | 59.48 | 59.78 | 819,088 | -0.20(-0.33%) |
May 16, 2019 | 60.57 | 60.91 | 59.70 | 59.98 | 1,086,652 | +0.28(+0.48%) |
May 15, 2019 | 58.84 | 60.23 | 58.83 | 59.69 | 887,393 | +0.97(+1.65%) |
May 14, 2019 | 59.79 | 59.90 | 58.48 | 58.72 | 1,306,631 | -1.75(-2.89%) |
May 13, 2019 | 61.39 | 61.68 | 60.32 | 60.47 | 1,574,708 | -1.66(-2.67%) |
May 10, 2019 | 59.88 | 62.52 | 59.87 | 62.12 | 1,982,224 | +2.59(+4.35%) |
May 09, 2019 | 58.51 | 59.96 | 58.40 | 59.53 | 1,994,267 | +0.01(+0.02%) |
May 08, 2019 | 57.85 | 59.84 | 57.78 | 59.53 | 2,290,311 | +2.31(+4.03%) |
May 07, 2019 | 58.13 | 58.13 | 56.78 | 57.22 | 1,172,994 | -1.20(-2.05%) |
May 06, 2019 | 57.09 | 58.59 | 56.95 | 58.42 | 1,477,775 | +1.03(+1.79%) |
May 03, 2019 | 58.15 | 58.22 | 56.93 | 57.39 | 1,928,909 | -1.12(-1.91%) |
May 02, 2019 | 57.37 | 58.62 | 57.32 | 58.51 | 2,359,214 | +1.49(+2.62%) |