Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.81 | 61.40 | 59.69 | 60.53 | 6,007,489 | -0.18(-0.29%) |
Jul 30, 2019 | 61.01 | 61.01 | 60.48 | 60.70 | 2,988,112 | -0.66(-1.08%) |
Jul 29, 2019 | 61.66 | 61.76 | 60.80 | 61.36 | 2,550,278 | -0.33(-0.54%) |
Jul 26, 2019 | 61.10 | 61.79 | 61.09 | 61.70 | 1,841,301 | +0.58(+0.94%) |
Jul 25, 2019 | 61.15 | 61.34 | 60.68 | 61.12 | 2,623,489 | +0.02(+0.03%) |
Jul 24, 2019 | 60.90 | 61.18 | 60.24 | 61.10 | 4,501,877 | -0.10(-0.17%) |
Jul 23, 2019 | 60.48 | 61.21 | 60.29 | 61.21 | 3,723,937 | +0.30(+0.49%) |
Jul 22, 2019 | 60.68 | 61.24 | 60.57 | 60.91 | 3,539,404 | +0.38(+0.63%) |
Jul 19, 2019 | 61.38 | 61.58 | 60.42 | 60.53 | 4,406,897 | -0.73(-1.20%) |
Jul 18, 2019 | 60.19 | 61.34 | 59.76 | 61.26 | 2,669,157 | +0.64(+1.06%) |
Jul 17, 2019 | 61.52 | 61.56 | 60.51 | 60.62 | 3,034,936 | -0.66(-1.08%) |
Jul 16, 2019 | 61.14 | 61.61 | 60.72 | 61.28 | 2,434,453 | +0.12(+0.20%) |
Jul 15, 2019 | 61.23 | 61.41 | 60.86 | 61.16 | 3,412,167 | -0.04(-0.06%) |
Jul 12, 2019 | 60.93 | 61.24 | 60.57 | 61.20 | 2,999,742 | +0.53(+0.87%) |
Jul 11, 2019 | 59.79 | 60.79 | 59.55 | 60.67 | 3,448,448 | +1.14(+1.92%) |
Jul 10, 2019 | 60.01 | 60.36 | 59.16 | 59.52 | 3,790,248 | -0.30(-0.50%) |
Jul 09, 2019 | 59.32 | 59.89 | 59.11 | 59.82 | 3,727,515 | +0.17(+0.28%) |
Jul 08, 2019 | 59.85 | 60.26 | 59.37 | 59.65 | 3,335,804 | -0.47(-0.79%) |
Jul 05, 2019 | 59.23 | 60.28 | 59.18 | 60.13 | 3,289,029 | +0.49(+0.83%) |
Jul 03, 2019 | 59.86 | 59.89 | 59.27 | 59.63 | 2,954,002 | -0.17(-0.28%) |
Jul 02, 2019 | 59.85 | 59.98 | 59.10 | 59.80 | 3,111,277 | +0.14(+0.24%) |
Jul 01, 2019 | 59.90 | 60.58 | 59.33 | 59.66 | 3,240,366 | +0.76(+1.29%) |
Jun 28, 2019 | 58.88 | 59.27 | 58.70 | 58.90 | 11,739,815 | +0.31(+0.52%) |
Jun 27, 2019 | 58.79 | 58.96 | 58.48 | 58.59 | 3,162,070 | +0.00(+0.00%) |
Jun 26, 2019 | 59.10 | 59.67 | 58.58 | 58.59 | 2,519,937 | -0.09(-0.16%) |
Jun 25, 2019 | 59.51 | 59.61 | 58.58 | 58.69 | 4,310,196 | -0.83(-1.39%) |
Jun 24, 2019 | 59.55 | 59.91 | 59.25 | 59.51 | 6,042,756 | -0.38(-0.64%) |
Jun 21, 2019 | 59.58 | 60.14 | 59.34 | 59.89 | 9,442,735 | +0.27(+0.45%) |
Jun 20, 2019 | 58.82 | 59.74 | 58.37 | 59.63 | 9,381,660 | +1.45(+2.49%) |
Jun 19, 2019 | 59.16 | 59.47 | 57.52 | 58.18 | 7,726,285 | -1.03(-1.74%) |
Jun 18, 2019 | 58.79 | 59.47 | 58.65 | 59.21 | 5,255,955 | +1.08(+1.85%) |
Jun 17, 2019 | 57.61 | 58.53 | 57.27 | 58.13 | 4,231,680 | +0.85(+1.49%) |
Jun 14, 2019 | 57.61 | 57.81 | 56.70 | 57.27 | 5,867,539 | -0.65(-1.12%) |
Jun 13, 2019 | 58.06 | 58.13 | 57.48 | 57.93 | 6,556,923 | +0.18(+0.31%) |
Jun 12, 2019 | 58.62 | 58.90 | 57.71 | 57.75 | 3,637,855 | -1.13(-1.93%) |
Jun 11, 2019 | 59.15 | 59.40 | 58.56 | 58.88 | 3,275,172 | +0.32(+0.54%) |
Jun 10, 2019 | 58.40 | 58.93 | 58.23 | 58.57 | 4,050,612 | +0.23(+0.40%) |
Jun 07, 2019 | 57.83 | 58.52 | 57.75 | 58.33 | 2,488,215 | +0.82(+1.42%) |
Jun 06, 2019 | 57.55 | 57.75 | 57.37 | 57.52 | 5,626,532 | -0.26(-0.45%) |
Jun 05, 2019 | 57.36 | 57.83 | 56.94 | 57.78 | 6,925,901 | +1.00(+1.77%) |
Jun 04, 2019 | 56.71 | 57.18 | 54.70 | 56.77 | 8,408,236 | +0.50(+0.89%) |
Jun 03, 2019 | 57.40 | 57.70 | 55.87 | 56.27 | 7,865,524 | -1.27(-2.21%) |
May 31, 2019 | 57.36 | 57.92 | 57.36 | 57.54 | 6,132,827 | -0.40(-0.69%) |
May 30, 2019 | 57.55 | 58.45 | 57.38 | 57.94 | 5,445,381 | +0.45(+0.78%) |
May 29, 2019 | 57.45 | 57.77 | 57.19 | 57.50 | 4,886,614 | -0.18(-0.31%) |
May 28, 2019 | 57.74 | 58.22 | 57.50 | 57.67 | 7,459,277 | +0.19(+0.32%) |
May 24, 2019 | 57.14 | 57.79 | 56.88 | 57.49 | 6,925,569 | +0.73(+1.29%) |
May 23, 2019 | 56.64 | 57.34 | 56.53 | 56.75 | 9,772,990 | -0.39(-0.68%) |
May 22, 2019 | 56.32 | 57.79 | 56.32 | 57.14 | 10,062,811 | +0.46(+0.82%) |
May 21, 2019 | 55.92 | 56.82 | 55.77 | 56.68 | 10,577,803 | +1.12(+2.02%) |
May 20, 2019 | 54.48 | 55.68 | 54.37 | 55.56 | 11,768,731 | +0.51(+0.93%) |
May 17, 2019 | 53.72 | 55.10 | 53.54 | 55.05 | 8,853,533 | +0.74(+1.36%) |
May 16, 2019 | 54.14 | 54.62 | 53.93 | 54.31 | 7,511,774 | +0.04(+0.07%) |
May 15, 2019 | 53.30 | 54.42 | 53.18 | 54.27 | 8,435,652 | +0.79(+1.47%) |
May 14, 2019 | 52.90 | 53.99 | 52.76 | 53.48 | 8,580,838 | +0.81(+1.53%) |
May 13, 2019 | 53.73 | 53.87 | 52.54 | 52.68 | 13,244,733 | -2.08(-3.81%) |
May 10, 2019 | 54.23 | 54.94 | 53.97 | 54.76 | 13,054,563 | +0.03(+0.05%) |
May 09, 2019 | 53.96 | 54.90 | 53.72 | 54.73 | 9,899,975 | +0.11(+0.20%) |
May 08, 2019 | 54.16 | 54.74 | 53.78 | 54.62 | 9,038,992 | +0.44(+0.80%) |
May 07, 2019 | 54.64 | 54.73 | 53.22 | 54.19 | 11,373,901 | -1.01(-1.83%) |
May 06, 2019 | 54.23 | 55.74 | 53.73 | 55.19 | 10,994,393 | +0.32(+0.59%) |
May 03, 2019 | 55.65 | 56.95 | 53.44 | 54.87 | 43,787,684 | -6.82(-11.05%) |
May 02, 2019 | 66.85 | 67.58 | 60.20 | 61.69 | 13,466,900 | -5.16(-7.72%) |