Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.53 | 57.55 | 57.53 | 57.54 | 1,594,830 | +0.00(+0.01%) |
Jan 28, 2021 | 57.53 | 57.54 | 57.53 | 57.54 | 2,365,884 | +0.00(+0.00%) |
Jan 27, 2021 | 57.55 | 57.55 | 57.54 | 57.54 | 1,088,465 | +0.00(+0.00%) |
Jan 26, 2021 | 57.55 | 57.55 | 57.54 | 57.54 | 1,350,448 | -0.01(-0.02%) |
Jan 25, 2021 | 57.55 | 57.55 | 57.54 | 57.55 | 1,090,782 | +0.01(+0.02%) |
Jan 22, 2021 | 57.54 | 57.55 | 57.53 | 57.54 | 1,150,715 | +0.01(+0.02%) |
Jan 21, 2021 | 57.53 | 57.54 | 57.52 | 57.53 | 1,823,857 | +0.00(+0.00%) |
Jan 20, 2021 | 57.52 | 57.54 | 57.52 | 57.53 | 1,164,127 | -0.00(-0.01%) |
Jan 19, 2021 | 57.52 | 57.54 | 57.51 | 57.53 | 6,202,602 | +0.01(+0.02%) |
Jan 15, 2021 | 57.51 | 57.53 | 57.51 | 57.52 | 1,261,663 | +0.02(+0.03%) |
Jan 14, 2021 | 57.50 | 57.52 | 57.50 | 57.50 | 2,527,384 | -0.01(-0.02%) |
Jan 13, 2021 | 57.49 | 57.51 | 57.49 | 57.51 | 1,053,756 | +0.02(+0.03%) |
Jan 12, 2021 | 57.49 | 57.50 | 57.48 | 57.49 | 1,752,366 | -0.01(-0.02%) |
Jan 11, 2021 | 57.50 | 57.51 | 57.49 | 57.50 | 2,377,360 | -0.01(-0.02%) |
Jan 08, 2021 | 57.51 | 57.52 | 57.50 | 57.51 | 1,075,642 | +0.00(+0.00%) |
Jan 07, 2021 | 57.51 | 57.51 | 57.50 | 57.51 | 1,639,779 | -0.01(-0.02%) |
Jan 06, 2021 | 57.52 | 57.53 | 57.49 | 57.52 | 2,039,741 | -0.02(-0.03%) |
Jan 05, 2021 | 57.54 | 57.56 | 57.54 | 57.54 | 1,201,166 | -0.01(-0.02%) |
Jan 04, 2021 | 57.53 | 57.55 | 57.53 | 57.55 | 1,271,529 | +0.03(+0.05%) |
Dec 31, 2020 | 57.52 | 57.52 | 57.52 | 1,385,320 | -0.02(-0.03%) | |
Dec 30, 2020 | 57.52 | 57.54 | 57.52 | 57.54 | 1,385,320 | +0.01(+0.02%) |
Dec 29, 2020 | 57.53 | 57.54 | 57.52 | 57.53 | 7,002,890 | -0.01(-0.02%) |
Dec 28, 2020 | 57.52 | 57.54 | 57.52 | 57.54 | 1,414,468 | +0.00(+0.00%) |
Dec 24, 2020 | 57.53 | 57.55 | 57.53 | 57.54 | 777,602 | +0.00(+0.00%) |
Dec 23, 2020 | 57.54 | 57.54 | 57.53 | 57.54 | 3,690,548 | +0.00(+0.00%) |
Dec 22, 2020 | 57.53 | 57.54 | 57.52 | 57.54 | 775,714 | +0.02(+0.03%) |
Dec 21, 2020 | 57.54 | 57.54 | 57.52 | 57.52 | 1,160,470 | -0.01(-0.02%) |
Dec 18, 2020 | 57.54 | 57.54 | 57.53 | 57.53 | 817,917 | +0.00(+0.00%) |
Dec 17, 2020 | 57.53 | 57.54 | 57.52 | 57.53 | 909,873 | +0.00(+0.00%) |
Dec 16, 2020 | 57.52 | 57.54 | 57.52 | 57.53 | 1,814,224 | -0.01(-0.02%) |
Dec 15, 2020 | 57.54 | 57.54 | 57.52 | 57.54 | 1,724,629 | +0.01(+0.02%) |
Dec 14, 2020 | 57.52 | 57.54 | 57.52 | 57.53 | 809,387 | +0.00(+0.00%) |
Dec 11, 2020 | 57.52 | 57.54 | 57.52 | 57.53 | 939,828 | +0.03(+0.05%) |
Dec 10, 2020 | 57.50 | 57.51 | 57.49 | 57.50 | 977,977 | +0.02(+0.03%) |
Dec 09, 2020 | 57.49 | 57.50 | 57.48 | 57.48 | 1,013,956 | -0.01(-0.02%) |
Dec 08, 2020 | 57.50 | 57.51 | 57.49 | 57.49 | 1,067,276 | -0.02(-0.03%) |
Dec 07, 2020 | 57.49 | 57.51 | 57.49 | 57.51 | 1,022,469 | +0.02(+0.03%) |
Dec 04, 2020 | 57.49 | 57.49 | 57.47 | 57.49 | 1,511,443 | +0.00(+0.00%) |
Dec 03, 2020 | 57.48 | 57.50 | 57.48 | 57.49 | 1,453,765 | +0.02(+0.03%) |
Dec 02, 2020 | 57.48 | 57.48 | 57.47 | 57.47 | 839,585 | -0.01(-0.02%) |
Dec 01, 2020 | 57.49 | 57.50 | 57.47 | 57.48 | 1,283,974 | -0.02(-0.04%) |
Nov 30, 2020 | 57.50 | 57.51 | 57.49 | 57.51 | 1,682,425 | +0.01(+0.02%) |
Nov 27, 2020 | 57.49 | 57.50 | 57.49 | 57.50 | 865,377 | +0.02(+0.03%) |
Nov 25, 2020 | 57.48 | 57.50 | 57.48 | 57.48 | 1,610,395 | -0.01(-0.02%) |
Nov 24, 2020 | 57.48 | 57.49 | 57.47 | 57.49 | 1,942,270 | +0.02(+0.03%) |
Nov 23, 2020 | 57.49 | 57.49 | 57.47 | 57.47 | 1,020,194 | -0.01(-0.02%) |
Nov 20, 2020 | 57.47 | 57.48 | 57.47 | 57.48 | 796,138 | +0.00(+0.00%) |
Nov 19, 2020 | 57.47 | 57.48 | 57.47 | 57.48 | 663,066 | +0.02(+0.03%) |
Nov 18, 2020 | 57.46 | 57.47 | 57.46 | 57.46 | 866,193 | -0.01(-0.02%) |
Nov 17, 2020 | 57.47 | 57.47 | 57.46 | 57.47 | 1,350,905 | -0.05(-0.08%) |
Nov 16, 2020 | 57.46 | 57.52 | 57.46 | 57.52 | 1,486,139 | +0.06(+0.10%) |
Nov 13, 2020 | 57.47 | 57.47 | 57.45 | 57.46 | 1,016,688 | -0.01(-0.02%) |
Nov 12, 2020 | 57.46 | 57.48 | 57.46 | 57.47 | 1,226,088 | +0.01(+0.02%) |
Nov 11, 2020 | 57.44 | 57.46 | 57.44 | 57.46 | 1,975,252 | +0.01(+0.02%) |
Nov 10, 2020 | 57.44 | 57.46 | 57.44 | 57.45 | 1,257,692 | -0.01(-0.02%) |
Nov 09, 2020 | 57.45 | 57.46 | 57.43 | 57.46 | 2,162,843 | -0.03(-0.05%) |
Nov 06, 2020 | 57.49 | 57.50 | 57.48 | 57.49 | 1,441,396 | -0.01(-0.02%) |
Nov 05, 2020 | 57.49 | 57.50 | 57.48 | 57.50 | 1,555,958 | -0.01(-0.02%) |
Nov 04, 2020 | 57.49 | 57.51 | 57.48 | 57.51 | 1,296,721 | +0.04(+0.06%) |
Nov 03, 2020 | 57.48 | 57.48 | 57.45 | 57.47 | 1,162,713 | -0.01(-0.02%) |
Nov 02, 2020 | 57.49 | 57.50 | 57.48 | 57.48 | 1,763,898 | -0.01(-0.02%) |
Oct 30, 2020 | 57.49 | 57.50 | 57.48 | 57.49 | 1,560,336 | +0.00(+0.00%) |
Oct 29, 2020 | 57.49 | 57.50 | 57.48 | 57.49 | 953,200 | +0.00(+0.00%) |
Oct 28, 2020 | 57.49 | 57.50 | 57.49 | 57.49 | 1,348,039 | +0.00(+0.00%) |
Oct 27, 2020 | 57.50 | 57.50 | 57.49 | 57.49 | 1,097,433 | +0.00(+0.00%) |
Oct 26, 2020 | 57.50 | 57.50 | 57.48 | 57.49 | 1,434,209 | +0.00(+0.00%) |
Oct 23, 2020 | 57.48 | 57.49 | 57.48 | 57.49 | 1,355,514 | +0.00(+0.00%) |
Oct 22, 2020 | 57.49 | 57.49 | 57.48 | 57.49 | 974,106 | +0.00(+0.00%) |
Oct 21, 2020 | 57.48 | 57.49 | 57.48 | 57.49 | 1,072,944 | +0.01(+0.02%) |
Oct 20, 2020 | 57.49 | 57.50 | 57.48 | 57.48 | 934,016 | -0.01(-0.02%) |
Oct 19, 2020 | 57.49 | 57.49 | 57.48 | 57.49 | 1,005,508 | -0.01(-0.02%) |
Oct 16, 2020 | 57.50 | 57.51 | 57.49 | 57.50 | 668,854 | -0.01(-0.01%) |
Oct 15, 2020 | 57.50 | 57.51 | 57.50 | 57.51 | 708,585 | -0.00(-0.00%) |
Oct 14, 2020 | 57.50 | 57.51 | 57.49 | 57.51 | 854,596 | +0.01(+0.02%) |
Oct 13, 2020 | 57.48 | 57.50 | 57.48 | 57.50 | 3,984,131 | +0.03(+0.05%) |
Oct 12, 2020 | 57.49 | 57.49 | 57.47 | 57.47 | 1,107,644 | -0.02(-0.03%) |
Oct 09, 2020 | 57.49 | 57.49 | 57.48 | 57.49 | 871,086 | -0.01(-0.02%) |
Oct 08, 2020 | 57.48 | 57.50 | 57.48 | 57.50 | 1,351,959 | +0.02(+0.03%) |
Oct 07, 2020 | 57.48 | 57.48 | 57.47 | 57.48 | 1,128,656 | -0.01(-0.02%) |
Oct 06, 2020 | 57.48 | 57.49 | 57.47 | 57.49 | 1,047,428 | +0.02(+0.03%) |
Oct 05, 2020 | 57.50 | 57.50 | 57.47 | 57.47 | 1,585,944 | -0.03(-0.05%) |
Oct 02, 2020 | 57.52 | 57.52 | 57.49 | 57.50 | 2,236,528 | -0.01(-0.02%) |
Oct 01, 2020 | 57.50 | 57.51 | 57.49 | 57.51 | 1,183,538 | +0.01(+0.02%) |
Sep 30, 2020 | 57.51 | 57.52 | 57.50 | 57.50 | 1,570,269 | -0.02(-0.03%) |
Sep 29, 2020 | 57.50 | 57.52 | 57.50 | 57.52 | 791,020 | +0.01(+0.02%) |
Sep 28, 2020 | 57.50 | 57.52 | 57.50 | 57.51 | 1,778,072 | +0.00(+0.00%) |
Sep 25, 2020 | 57.51 | 57.52 | 57.50 | 57.51 | 1,128,223 | +0.01(+0.02%) |
Sep 24, 2020 | 57.50 | 57.51 | 57.49 | 57.50 | 1,567,762 | +0.00(+0.00%) |
Sep 23, 2020 | 57.51 | 57.51 | 57.50 | 57.50 | 2,909,315 | -0.01(-0.02%) |
Sep 22, 2020 | 57.50 | 57.51 | 57.50 | 57.51 | 1,167,637 | +0.01(+0.02%) |
Sep 21, 2020 | 57.50 | 57.51 | 57.49 | 57.49 | 1,546,229 | +0.00(+0.01%) |
Sep 18, 2020 | 57.51 | 57.51 | 57.49 | 57.49 | 1,395,268 | -0.02(-0.03%) |
Sep 17, 2020 | 57.52 | 57.52 | 57.51 | 57.51 | 872,378 | +0.00(+0.00%) |
Sep 16, 2020 | 57.51 | 57.51 | 57.50 | 57.51 | 1,036,070 | +0.01(+0.02%) |
Sep 15, 2020 | 57.49 | 57.51 | 57.49 | 57.50 | 1,935,041 | +0.01(+0.02%) |
Sep 14, 2020 | 57.49 | 57.51 | 57.49 | 57.49 | 1,340,727 | -0.02(-0.03%) |
Sep 11, 2020 | 57.50 | 57.51 | 57.49 | 57.51 | 2,130,428 | +0.01(+0.02%) |
Sep 10, 2020 | 57.49 | 57.50 | 57.48 | 57.50 | 1,202,116 | +0.02(+0.03%) |
Sep 09, 2020 | 57.49 | 57.50 | 57.48 | 57.48 | 1,139,087 | -0.01(-0.02%) |
Sep 08, 2020 | 57.48 | 57.50 | 57.48 | 57.49 | 1,042,257 | +0.01(+0.02%) |
Sep 04, 2020 | 57.50 | 57.50 | 57.47 | 57.48 | 1,178,759 | -0.02(-0.03%) |
Sep 03, 2020 | 57.50 | 57.52 | 57.50 | 57.50 | 1,556,016 | +0.01(+0.02%) |
Sep 02, 2020 | 57.50 | 57.50 | 57.49 | 57.49 | 1,558,963 | -0.02(-0.03%) |
Sep 01, 2020 | 57.49 | 57.51 | 57.49 | 57.51 | 966,661 | +0.01(+0.03%) |
Aug 31, 2020 | 57.49 | 57.50 | 57.49 | 57.49 | 2,412,263 | +0.01(+0.02%) |
Aug 28, 2020 | 57.48 | 57.50 | 57.48 | 57.48 | 1,001,107 | +0.02(+0.03%) |
Aug 27, 2020 | 57.48 | 57.50 | 57.47 | 57.47 | 1,840,431 | +0.00(+0.00%) |
Aug 26, 2020 | 57.48 | 57.48 | 57.47 | 57.47 | 1,256,136 | -0.01(-0.02%) |
Aug 25, 2020 | 57.47 | 57.48 | 57.46 | 57.48 | 977,290 | -0.01(-0.02%) |
Aug 24, 2020 | 57.49 | 57.49 | 57.48 | 57.48 | 1,188,554 | -0.01(-0.02%) |
Aug 21, 2020 | 57.49 | 57.49 | 57.48 | 57.49 | 1,745,778 | +0.00(+0.00%) |
Aug 20, 2020 | 57.50 | 57.50 | 57.48 | 57.49 | 1,579,800 | +0.01(+0.02%) |
Aug 19, 2020 | 57.48 | 57.49 | 57.48 | 57.48 | 1,031,694 | -0.01(-0.02%) |
Aug 18, 2020 | 57.48 | 57.49 | 57.48 | 57.49 | 862,922 | +0.03(+0.05%) |
Aug 17, 2020 | 57.48 | 57.48 | 57.47 | 57.47 | 1,821,882 | -0.01(-0.02%) |
Aug 14, 2020 | 57.47 | 57.48 | 57.46 | 57.48 | 1,173,794 | +0.02(+0.04%) |
Aug 13, 2020 | 57.47 | 57.48 | 57.46 | 57.46 | 1,011,224 | -0.01(-0.02%) |
Aug 12, 2020 | 57.48 | 57.48 | 57.47 | 57.47 | 1,276,269 | -0.01(-0.02%) |
Aug 11, 2020 | 57.49 | 57.49 | 57.46 | 57.48 | 1,612,072 | -0.04(-0.06%) |
Aug 10, 2020 | 57.51 | 57.52 | 57.50 | 57.51 | 1,236,746 | +0.01(+0.02%) |
Aug 07, 2020 | 57.52 | 57.52 | 57.50 | 57.50 | 1,571,795 | -0.02(-0.03%) |
Aug 06, 2020 | 57.53 | 57.53 | 57.51 | 57.52 | 1,263,270 | +0.01(+0.02%) |
Aug 05, 2020 | 57.52 | 57.52 | 57.51 | 57.51 | 876,663 | -0.02(-0.03%) |
Aug 04, 2020 | 57.53 | 57.53 | 57.52 | 57.53 | 807,226 | +0.01(+0.02%) |
Aug 03, 2020 | 57.52 | 57.52 | 57.51 | 57.52 | 1,296,892 | +0.00(+0.00%) |
Jul 31, 2020 | 57.51 | 57.52 | 57.51 | 57.52 | 892,371 | +0.00(+0.00%) |
Jul 30, 2020 | 57.52 | 57.52 | 57.51 | 57.52 | 1,023,809 | +0.02(+0.03%) |
Jul 29, 2020 | 57.49 | 57.51 | 57.48 | 57.50 | 1,131,837 | +0.01(+0.02%) |
Jul 28, 2020 | 57.48 | 57.49 | 57.47 | 57.49 | 1,147,442 | +0.02(+0.03%) |
Jul 27, 2020 | 57.49 | 57.49 | 57.47 | 57.47 | 1,074,603 | -0.01(-0.02%) |
Jul 24, 2020 | 57.49 | 57.49 | 57.47 | 57.48 | 1,297,729 | +0.02(+0.03%) |
Jul 23, 2020 | 57.48 | 57.48 | 57.46 | 57.46 | 1,176,554 | -0.01(-0.02%) |
Jul 22, 2020 | 57.49 | 57.49 | 57.47 | 57.47 | 2,338,323 | -0.01(-0.02%) |
Jul 21, 2020 | 57.48 | 57.49 | 57.47 | 57.48 | 2,855,730 | +0.01(+0.02%) |
Jul 20, 2020 | 57.49 | 57.49 | 57.47 | 57.47 | 1,089,394 | -0.01(-0.02%) |
Jul 17, 2020 | 57.47 | 57.48 | 57.46 | 57.48 | 2,960,907 | +0.00(+0.00%) |
Jul 16, 2020 | 57.48 | 57.48 | 57.47 | 57.48 | 701,263 | +0.01(+0.02%) |
Jul 15, 2020 | 57.47 | 57.48 | 57.46 | 57.47 | 1,490,162 | +0.01(+0.02%) |
Jul 14, 2020 | 57.48 | 57.48 | 57.46 | 57.46 | 898,832 | -0.01(-0.02%) |
Jul 13, 2020 | 57.46 | 57.47 | 57.45 | 57.47 | 2,068,038 | +0.01(+0.02%) |
Jul 10, 2020 | 57.47 | 57.48 | 57.46 | 57.46 | 1,037,188 | -0.01(-0.02%) |
Jul 09, 2020 | 57.46 | 57.47 | 57.46 | 57.47 | 1,213,844 | +0.01(+0.02%) |
Jul 08, 2020 | 57.46 | 57.47 | 57.46 | 57.46 | 1,526,045 | -0.01(-0.02%) |
Jul 07, 2020 | 57.46 | 57.47 | 57.46 | 57.47 | 1,251,389 | +0.02(+0.03%) |
Jul 06, 2020 | 57.46 | 57.46 | 57.46 | 57.46 | 2,197,108 | -0.02(-0.03%) |
Jul 02, 2020 | 57.46 | 57.48 | 57.45 | 57.47 | 988,519 | +0.02(+0.03%) |
Jul 01, 2020 | 57.46 | 57.47 | 57.45 | 57.46 | 1,255,273 | -0.01(-0.01%) |
Jun 30, 2020 | 57.47 | 57.48 | 57.46 | 57.46 | 1,321,909 | -0.01(-0.02%) |
Jun 29, 2020 | 57.46 | 57.47 | 57.45 | 57.47 | 1,639,209 | +0.02(+0.03%) |
Jun 26, 2020 | 57.44 | 57.46 | 57.43 | 57.45 | 1,361,311 | +0.02(+0.03%) |
Jun 25, 2020 | 57.44 | 57.44 | 57.43 | 57.43 | 1,037,919 | +0.00(+0.00%) |
Jun 24, 2020 | 57.43 | 57.44 | 57.42 | 57.43 | 1,414,762 | +0.00(+0.00%) |
Jun 23, 2020 | 57.42 | 57.43 | 57.42 | 57.43 | 891,051 | +0.02(+0.03%) |
Jun 22, 2020 | 57.43 | 57.43 | 57.42 | 57.42 | 1,046,715 | -0.02(-0.03%) |
Jun 19, 2020 | 57.42 | 57.44 | 57.42 | 57.43 | 2,474,412 | +0.02(+0.03%) |
Jun 18, 2020 | 57.42 | 57.43 | 57.41 | 57.42 | 830,246 | +0.00(+0.00%) |
Jun 17, 2020 | 57.41 | 57.42 | 57.41 | 57.42 | 2,425,654 | +0.01(+0.02%) |
Jun 16, 2020 | 57.42 | 57.42 | 57.40 | 57.41 | 1,339,017 | -0.01(-0.02%) |
Jun 15, 2020 | 57.42 | 57.42 | 57.42 | 57.42 | 1,191,075 | -0.01(-0.02%) |
Jun 12, 2020 | 57.42 | 57.43 | 57.41 | 57.42 | 2,623,792 | +0.00(+0.00%) |
Jun 11, 2020 | 57.43 | 57.45 | 57.42 | 57.42 | 1,651,033 | +0.00(+0.00%) |
Jun 10, 2020 | 57.41 | 57.43 | 57.40 | 57.42 | 2,160,679 | +0.03(+0.05%) |
Jun 09, 2020 | 57.38 | 57.40 | 57.38 | 57.40 | 1,632,792 | +0.05(+0.08%) |
Jun 08, 2020 | 57.37 | 57.39 | 57.35 | 57.35 | 4,095,630 | -0.02(-0.03%) |
Jun 05, 2020 | 57.38 | 57.38 | 57.36 | 57.37 | 1,906,766 | -0.03(-0.05%) |
Jun 04, 2020 | 57.41 | 57.42 | 57.39 | 57.40 | 1,438,684 | +0.00(+0.00%) |
Jun 03, 2020 | 57.42 | 57.42 | 57.40 | 57.40 | 1,981,697 | -0.04(-0.07%) |
Jun 02, 2020 | 57.43 | 57.45 | 57.43 | 57.44 | 1,642,722 | -0.00(-0.01%) |
Jun 01, 2020 | 57.45 | 57.45 | 57.43 | 57.44 | 1,785,995 | -0.02(-0.03%) |
May 29, 2020 | 57.45 | 57.46 | 57.44 | 57.46 | 1,278,359 | +0.02(+0.03%) |
May 28, 2020 | 57.43 | 57.44 | 57.42 | 57.44 | 1,830,982 | +0.02(+0.03%) |
May 27, 2020 | 57.43 | 57.45 | 57.42 | 57.42 | 1,929,055 | -0.02(-0.03%) |
May 26, 2020 | 57.43 | 57.44 | 57.42 | 57.44 | 2,064,273 | -0.01(-0.02%) |
May 22, 2020 | 57.45 | 57.45 | 57.43 | 57.45 | 967,600 | +0.02(+0.03%) |
May 21, 2020 | 57.43 | 57.44 | 57.43 | 57.43 | 1,214,628 | +0.00(+0.00%) |
May 20, 2020 | 57.43 | 57.45 | 57.42 | 57.43 | 1,138,018 | -0.01(-0.02%) |
May 19, 2020 | 57.42 | 57.44 | 57.42 | 57.44 | 1,655,053 | +0.01(+0.02%) |
May 18, 2020 | 57.46 | 57.46 | 57.41 | 57.43 | 1,327,438 | -0.04(-0.06%) |
May 15, 2020 | 57.47 | 57.48 | 57.45 | 57.47 | 1,660,307 | +0.00(+0.00%) |
May 14, 2020 | 57.45 | 57.47 | 57.44 | 57.47 | 2,005,080 | +0.02(+0.03%) |
May 13, 2020 | 57.45 | 57.47 | 57.44 | 57.45 | 1,414,156 | +0.01(+0.02%) |
May 12, 2020 | 57.41 | 57.44 | 57.40 | 57.44 | 1,998,804 | +0.02(+0.03%) |
May 11, 2020 | 57.45 | 57.45 | 57.41 | 57.42 | 990,356 | -0.03(-0.05%) |
May 08, 2020 | 57.47 | 57.50 | 57.43 | 57.45 | 1,283,344 | -0.03(-0.05%) |
May 07, 2020 | 57.42 | 57.48 | 57.41 | 57.48 | 3,377,140 | +0.06(+0.10%) |
May 06, 2020 | 57.40 | 57.42 | 57.40 | 57.42 | 1,455,514 | +0.02(+0.03%) |
May 05, 2020 | 57.41 | 57.41 | 57.40 | 57.40 | 1,022,441 | +0.00(+0.00%) |
May 04, 2020 | 57.40 | 57.41 | 57.40 | 57.40 | 1,556,607 | +0.02(+0.03%) |
May 01, 2020 | 57.40 | 57.41 | 57.39 | 57.39 | 1,546,644 | -0.03(-0.05%) |
Apr 30, 2020 | 57.40 | 57.42 | 57.39 | 57.41 | 1,904,273 | +0.01(+0.02%) |
Apr 29, 2020 | 57.41 | 57.42 | 57.39 | 57.40 | 3,448,728 | -0.01(-0.02%) |
Apr 28, 2020 | 57.39 | 57.41 | 57.39 | 57.41 | 2,900,716 | +0.04(+0.06%) |
Apr 27, 2020 | 57.39 | 57.40 | 57.35 | 57.38 | 6,965,539 | -0.01(-0.02%) |
Apr 24, 2020 | 57.39 | 57.39 | 57.38 | 57.39 | 2,058,346 | +0.00(+0.01%) |
Apr 23, 2020 | 57.39 | 57.39 | 57.37 | 57.38 | 1,249,067 | -0.00(-0.01%) |
Apr 22, 2020 | 57.38 | 57.40 | 57.38 | 57.39 | 983,880 | -0.01(-0.02%) |
Apr 21, 2020 | 57.41 | 57.41 | 57.39 | 57.39 | 1,553,895 | +0.00(+0.01%) |
Apr 20, 2020 | 57.40 | 57.41 | 57.39 | 57.39 | 1,871,815 | +0.00(+0.01%) |
Apr 17, 2020 | 57.39 | 57.42 | 57.38 | 57.39 | 2,351,884 | -0.01(-0.02%) |
Apr 16, 2020 | 57.42 | 57.43 | 57.39 | 57.39 | 1,665,864 | -0.01(-0.02%) |
Apr 15, 2020 | 57.40 | 57.42 | 57.39 | 57.40 | 2,000,240 | +0.03(+0.05%) |
Apr 14, 2020 | 57.36 | 57.39 | 57.36 | 57.38 | 3,521,096 | +0.01(+0.02%) |
Apr 13, 2020 | 57.36 | 57.39 | 57.36 | 57.37 | 2,458,760 | -0.03(-0.05%) |
Apr 09, 2020 | 57.35 | 57.39 | 57.34 | 57.39 | 2,569,054 | +0.05(+0.08%) |
Apr 08, 2020 | 57.36 | 57.37 | 57.33 | 57.35 | 2,428,859 | +0.02(+0.03%) |
Apr 07, 2020 | 57.27 | 57.33 | 57.27 | 57.33 | 2,732,377 | +0.00(+0.00%) |
Apr 06, 2020 | 57.39 | 57.39 | 57.30 | 57.33 | 2,984,330 | -0.04(-0.06%) |
Apr 03, 2020 | 57.38 | 57.43 | 57.35 | 57.37 | 2,169,968 | -0.02(-0.03%) |
Apr 02, 2020 | 57.39 | 57.42 | 57.38 | 57.39 | 1,776,309 | -0.01(-0.02%) |
Apr 01, 2020 | 57.37 | 57.42 | 57.35 | 57.39 | 2,053,549 | -0.00(-0.00%) |
Mar 31, 2020 | 57.43 | 57.43 | 57.35 | 57.40 | 2,476,129 | +0.00(+0.00%) |
Mar 30, 2020 | 57.36 | 57.41 | 57.35 | 57.40 | 1,518,909 | +0.06(+0.10%) |
Mar 27, 2020 | 57.38 | 57.38 | 57.28 | 57.34 | 2,133,753 | -0.02(-0.03%) |
Mar 26, 2020 | 57.27 | 57.38 | 57.27 | 57.36 | 2,251,451 | +0.08(+0.14%) |
Mar 25, 2020 | 57.19 | 57.29 | 57.17 | 57.28 | 4,006,682 | +0.06(+0.10%) |
Mar 24, 2020 | 57.18 | 57.28 | 57.18 | 57.22 | 3,847,439 | -0.06(-0.11%) |
Mar 23, 2020 | 57.51 | 57.51 | 57.26 | 57.28 | 6,830,882 | +0.00(+0.00%) |
Mar 20, 2020 | 57.18 | 57.30 | 57.10 | 57.28 | 3,437,792 | +0.21(+0.37%) |
Mar 19, 2020 | 56.92 | 57.23 | 56.92 | 57.07 | 6,170,633 | +0.06(+0.10%) |
Mar 18, 2020 | 57.10 | 57.15 | 56.97 | 57.02 | 4,370,755 | +0.03(+0.05%) |
Mar 17, 2020 | 57.23 | 57.23 | 56.99 | 56.99 | 3,423,752 | -0.21(-0.37%) |
Mar 16, 2020 | 57.16 | 57.30 | 57.05 | 57.20 | 4,829,622 | +0.16(+0.27%) |
Mar 13, 2020 | 57.03 | 57.12 | 56.99 | 57.05 | 3,104,451 | -0.09(-0.16%) |
Mar 12, 2020 | 57.05 | 57.21 | 56.95 | 57.14 | 5,117,231 | +0.16(+0.27%) |
Mar 11, 2020 | 57.12 | 57.12 | 56.90 | 56.98 | 4,294,854 | -0.03(-0.05%) |
Mar 10, 2020 | 57.07 | 57.17 | 56.99 | 57.01 | 3,821,146 | -0.25(-0.43%) |
Mar 09, 2020 | 57.25 | 57.42 | 55.29 | 57.26 | 6,955,749 | +0.26(+0.45%) |
Mar 06, 2020 | 57.08 | 57.14 | 57.00 | 57.00 | 3,031,570 | +0.04(+0.06%) |
Mar 05, 2020 | 56.96 | 56.99 | 56.93 | 56.96 | 1,623,331 | +0.10(+0.18%) |
Mar 04, 2020 | 56.83 | 56.91 | 56.83 | 56.86 | 2,418,325 | +0.06(+0.10%) |
Mar 03, 2020 | 56.62 | 56.90 | 56.61 | 56.81 | 1,614,833 | +0.21(+0.37%) |
Mar 02, 2020 | 56.69 | 56.75 | 56.58 | 56.59 | 2,104,162 | -0.04(-0.07%) |
Feb 28, 2020 | 56.59 | 56.66 | 56.56 | 56.63 | 3,633,057 | +0.20(+0.36%) |
Feb 27, 2020 | 56.42 | 56.46 | 56.37 | 56.43 | 1,671,396 | +0.10(+0.18%) |
Feb 26, 2020 | 56.30 | 56.36 | 56.28 | 56.33 | 1,602,959 | +0.03(+0.05%) |
Feb 25, 2020 | 56.27 | 56.33 | 56.26 | 56.30 | 1,169,162 | +0.04(+0.07%) |
Feb 24, 2020 | 56.25 | 56.27 | 56.24 | 56.27 | 1,140,797 | +0.11(+0.20%) |
Feb 21, 2020 | 56.13 | 56.18 | 56.12 | 56.16 | 831,786 | +0.04(+0.07%) |
Feb 20, 2020 | 56.07 | 56.12 | 56.07 | 56.12 | 874,291 | +0.05(+0.09%) |
Feb 19, 2020 | 56.06 | 56.08 | 56.05 | 56.07 | 610,872 | -0.02(-0.04%) |
Feb 18, 2020 | 56.07 | 56.10 | 56.07 | 56.09 | 522,640 | +0.03(+0.05%) |
Feb 14, 2020 | 56.06 | 56.07 | 56.05 | 56.06 | 1,141,830 | +0.02(+0.03%) |
Feb 13, 2020 | 56.05 | 56.06 | 56.04 | 56.05 | 668,436 | +0.01(+0.02%) |
Feb 12, 2020 | 56.03 | 56.04 | 56.02 | 56.03 | 434,799 | -0.02(-0.04%) |
Feb 11, 2020 | 56.05 | 56.06 | 56.04 | 56.05 | 757,924 | -0.04(-0.07%) |
Feb 10, 2020 | 56.08 | 56.10 | 56.06 | 56.09 | 630,507 | +0.04(+0.07%) |
Feb 07, 2020 | 56.04 | 56.06 | 56.03 | 56.05 | 697,869 | +0.05(+0.08%) |
Feb 06, 2020 | 56.00 | 56.01 | 55.99 | 56.01 | 631,631 | +0.01(+0.02%) |
Feb 05, 2020 | 56.01 | 56.03 | 56.00 | 56.00 | 807,204 | -0.04(-0.07%) |
Feb 04, 2020 | 56.05 | 56.05 | 56.02 | 56.04 | 1,386,124 | -0.07(-0.13%) |