Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,191 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,934 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,751 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.45 | 63.51 | 962,807 | -0.04(-0.06%) |
Jul 25, 2019 | 63.88 | 63.94 | 63.42 | 63.54 | 903,739 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,392 | +0.10(+0.16%) |
Jul 23, 2019 | 63.75 | 63.91 | 63.65 | 63.91 | 1,063,808 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,988 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.65 | 63.66 | 627,827 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,567 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,393 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.66 | 63.66 | 421,353 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,200 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,692 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,570 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.66 | 63.24 | 63.33 | 2,342,998 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.02 | 62.63 | 62.95 | 1,948,317 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.01 | 63.17 | 3,404,590 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.86 | 63.54 | 63.86 | 4,105,226 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.18 | 64.38 | 261,330 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,516 | +0.03(+0.04%) |
Jul 01, 2019 | 64.92 | 65.08 | 64.40 | 64.64 | 908,479 | +0.87(+1.36%) |
Jun 28, 2019 | 63.86 | 63.90 | 63.64 | 63.77 | 2,745,499 | -0.16(-0.24%) |
Jun 27, 2019 | 63.77 | 63.96 | 63.67 | 63.93 | 2,640,703 | +0.64(+1.01%) |
Jun 26, 2019 | 63.25 | 63.52 | 63.23 | 63.29 | 1,120,549 | +0.56(+0.89%) |
Jun 25, 2019 | 63.12 | 63.13 | 62.70 | 62.73 | 1,168,522 | -0.61(-0.97%) |
Jun 24, 2019 | 63.39 | 63.47 | 63.23 | 63.34 | 254,591 | +0.05(+0.07%) |
Jun 21, 2019 | 63.31 | 63.48 | 63.22 | 63.30 | 790,009 | -0.36(-0.56%) |
Jun 20, 2019 | 63.90 | 64.00 | 63.40 | 63.65 | 1,118,669 | +1.00(+1.59%) |
Jun 19, 2019 | 62.38 | 62.93 | 62.25 | 62.66 | 705,744 | +0.55(+0.88%) |
Jun 18, 2019 | 61.27 | 62.29 | 61.27 | 62.11 | 803,403 | +1.57(+2.60%) |
Jun 17, 2019 | 60.46 | 60.68 | 60.39 | 60.54 | 1,172,851 | +0.18(+0.30%) |
Jun 14, 2019 | 60.56 | 60.57 | 60.31 | 60.35 | 588,239 | -0.60(-0.98%) |
Jun 13, 2019 | 61.13 | 61.21 | 60.77 | 60.95 | 1,059,472 | -0.03(-0.04%) |
Jun 12, 2019 | 61.23 | 61.24 | 60.90 | 60.98 | 412,175 | -0.84(-1.37%) |
Jun 11, 2019 | 62.03 | 62.07 | 61.64 | 61.83 | 2,271,662 | +0.66(+1.08%) |
Jun 10, 2019 | 61.13 | 61.49 | 61.04 | 61.16 | 1,033,537 | +0.58(+0.96%) |
Jun 07, 2019 | 60.45 | 61.02 | 60.45 | 60.58 | 641,315 | +0.45(+0.74%) |
Jun 06, 2019 | 60.07 | 60.24 | 59.89 | 60.14 | 1,155,664 | +0.05(+0.08%) |
Jun 05, 2019 | 60.51 | 60.51 | 59.87 | 60.09 | 981,750 | -0.30(-0.50%) |
Jun 04, 2019 | 60.01 | 60.45 | 59.95 | 60.39 | 1,238,167 | +0.12(+0.20%) |
Jun 03, 2019 | 60.29 | 60.55 | 60.15 | 60.27 | 2,100,777 | +0.49(+0.82%) |
May 31, 2019 | 59.44 | 59.90 | 59.37 | 59.78 | 1,541,624 | +0.05(+0.09%) |
May 30, 2019 | 59.66 | 59.84 | 59.54 | 59.73 | 2,262,049 | +0.11(+0.18%) |
May 29, 2019 | 59.30 | 59.68 | 59.20 | 59.62 | 2,154,671 | +0.08(+0.14%) |
May 28, 2019 | 60.00 | 60.11 | 59.52 | 59.54 | 1,084,554 | +0.12(+0.20%) |
May 24, 2019 | 59.74 | 59.82 | 59.35 | 59.42 | 1,255,983 | +0.07(+0.12%) |
May 23, 2019 | 59.26 | 59.55 | 59.11 | 59.35 | 2,131,671 | -0.80(-1.33%) |
May 22, 2019 | 60.22 | 60.27 | 60.03 | 60.15 | 596,043 | -0.23(-0.38%) |
May 21, 2019 | 60.29 | 60.39 | 60.03 | 60.37 | 1,160,356 | +0.65(+1.09%) |
May 20, 2019 | 59.97 | 60.08 | 59.64 | 59.72 | 1,902,684 | -0.56(-0.93%) |
May 17, 2019 | 60.32 | 60.65 | 60.15 | 60.28 | 3,700,007 | -1.08(-1.76%) |
May 16, 2019 | 61.53 | 61.83 | 61.35 | 61.36 | 864,021 | -0.21(-0.34%) |
May 15, 2019 | 61.14 | 61.62 | 61.06 | 61.57 | 1,415,984 | +0.35(+0.58%) |
May 14, 2019 | 61.15 | 61.47 | 60.99 | 61.22 | 2,378,497 | +0.89(+1.48%) |
May 13, 2019 | 60.62 | 60.76 | 60.05 | 60.33 | 3,143,479 | -2.12(-3.40%) |
May 10, 2019 | 62.27 | 62.68 | 61.56 | 62.45 | 1,530,722 | +0.29(+0.47%) |
May 09, 2019 | 61.79 | 62.43 | 61.26 | 62.16 | 3,538,736 | -1.03(-1.62%) |
May 08, 2019 | 63.45 | 63.70 | 63.17 | 63.19 | 4,546,266 | -0.28(-0.44%) |
May 07, 2019 | 64.17 | 64.21 | 63.11 | 63.47 | 3,399,082 | -2.83(-4.27%) |
May 06, 2019 | 64.13 | 66.30 | 64.08 | 66.30 | 986,348 | +0.00(+0.00%) |
May 03, 2019 | 66.05 | 66.38 | 65.98 | 66.30 | 983,005 | +0.78(+1.19%) |
May 02, 2019 | 65.58 | 65.81 | 65.23 | 65.52 | 1,329,503 | +0.14(+0.21%) |