Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.66 | 57.67 | 57.65 | 57.67 | 1,273,807 | +0.02(+0.03%) |
May 28, 2020 | 57.64 | 57.65 | 57.63 | 57.65 | 1,824,461 | +0.02(+0.03%) |
May 27, 2020 | 57.64 | 57.66 | 57.63 | 57.63 | 1,922,185 | -0.02(-0.03%) |
May 26, 2020 | 57.64 | 57.65 | 57.63 | 57.65 | 2,056,922 | -0.01(-0.02%) |
May 22, 2020 | 57.66 | 57.66 | 57.64 | 57.66 | 964,154 | +0.02(+0.03%) |
May 21, 2020 | 57.64 | 57.65 | 57.64 | 57.64 | 1,210,302 | +0.00(+0.00%) |
May 20, 2020 | 57.64 | 57.66 | 57.63 | 57.64 | 1,133,965 | -0.01(-0.02%) |
May 19, 2020 | 57.63 | 57.65 | 57.63 | 57.65 | 1,649,159 | +0.01(+0.02%) |
May 18, 2020 | 57.67 | 57.67 | 57.62 | 57.64 | 1,322,711 | -0.04(-0.06%) |
May 15, 2020 | 57.67 | 57.68 | 57.66 | 57.67 | 1,654,394 | +0.00(+0.00%) |
May 14, 2020 | 57.66 | 57.67 | 57.65 | 57.67 | 1,997,939 | +0.02(+0.03%) |
May 13, 2020 | 57.66 | 57.67 | 57.65 | 57.66 | 1,409,120 | +0.01(+0.02%) |
May 12, 2020 | 57.62 | 57.65 | 57.61 | 57.65 | 1,991,685 | +0.02(+0.03%) |
May 11, 2020 | 57.66 | 57.66 | 57.62 | 57.63 | 986,829 | -0.03(-0.05%) |
May 08, 2020 | 57.67 | 57.70 | 57.64 | 57.66 | 1,278,773 | -0.03(-0.05%) |
May 07, 2020 | 57.63 | 57.68 | 57.62 | 57.68 | 3,365,112 | +0.06(+0.10%) |
May 06, 2020 | 57.61 | 57.63 | 57.60 | 57.63 | 1,450,330 | +0.02(+0.03%) |
May 05, 2020 | 57.62 | 57.62 | 57.61 | 57.61 | 1,018,800 | +0.00(+0.00%) |
May 04, 2020 | 57.61 | 57.62 | 57.60 | 57.61 | 1,551,063 | +0.02(+0.03%) |
May 01, 2020 | 57.61 | 57.62 | 57.59 | 57.59 | 1,541,136 | -0.03(-0.05%) |
Apr 30, 2020 | 57.61 | 57.63 | 57.60 | 57.62 | 1,897,491 | +0.01(+0.02%) |
Apr 29, 2020 | 57.62 | 57.63 | 57.59 | 57.61 | 3,436,445 | -0.01(-0.02%) |
Apr 28, 2020 | 57.60 | 57.62 | 57.59 | 57.62 | 2,890,385 | +0.04(+0.06%) |
Apr 27, 2020 | 57.59 | 57.61 | 57.55 | 57.58 | 6,940,732 | -0.01(-0.02%) |
Apr 24, 2020 | 57.59 | 57.60 | 57.58 | 57.59 | 2,051,015 | +0.00(+0.01%) |
Apr 23, 2020 | 57.60 | 57.60 | 57.57 | 57.59 | 1,244,618 | -0.00(-0.01%) |
Apr 22, 2020 | 57.58 | 57.61 | 57.58 | 57.59 | 980,376 | -0.01(-0.02%) |
Apr 21, 2020 | 57.62 | 57.62 | 57.59 | 57.60 | 1,548,361 | +0.00(+0.01%) |
Apr 20, 2020 | 57.61 | 57.62 | 57.59 | 57.60 | 1,865,149 | +0.00(+0.01%) |
Apr 17, 2020 | 57.59 | 57.63 | 57.58 | 57.59 | 2,343,507 | -0.01(-0.02%) |
Apr 16, 2020 | 57.63 | 57.64 | 57.59 | 57.60 | 1,659,931 | -0.01(-0.02%) |
Apr 15, 2020 | 57.61 | 57.63 | 57.60 | 57.61 | 1,993,116 | +0.03(+0.05%) |
Apr 14, 2020 | 57.56 | 57.59 | 57.56 | 57.58 | 3,508,555 | +0.01(+0.02%) |
Apr 13, 2020 | 57.56 | 57.59 | 57.56 | 57.57 | 2,450,004 | -0.03(-0.05%) |
Apr 09, 2020 | 57.55 | 57.60 | 57.54 | 57.60 | 2,559,904 | +0.05(+0.08%) |
Apr 08, 2020 | 57.56 | 57.57 | 57.54 | 57.55 | 2,420,208 | +0.02(+0.03%) |
Apr 07, 2020 | 57.47 | 57.54 | 57.47 | 57.54 | 2,722,645 | +0.00(+0.00%) |
Apr 06, 2020 | 57.59 | 57.59 | 57.51 | 57.54 | 2,973,701 | -0.04(-0.06%) |
Apr 03, 2020 | 57.58 | 57.64 | 57.55 | 57.57 | 2,162,240 | -0.02(-0.03%) |
Apr 02, 2020 | 57.60 | 57.63 | 57.58 | 57.59 | 1,769,983 | -0.01(-0.02%) |
Apr 01, 2020 | 57.57 | 57.62 | 57.55 | 57.60 | 2,046,235 | -0.00(-0.00%) |
Mar 31, 2020 | 57.64 | 57.64 | 57.55 | 57.60 | 2,467,310 | +0.00(+0.00%) |
Mar 30, 2020 | 57.56 | 57.62 | 57.55 | 57.60 | 1,513,500 | +0.06(+0.10%) |
Mar 27, 2020 | 57.58 | 57.58 | 57.48 | 57.54 | 2,126,154 | -0.02(-0.03%) |
Mar 26, 2020 | 57.47 | 57.58 | 57.47 | 57.56 | 2,243,433 | +0.08(+0.14%) |
Mar 25, 2020 | 57.40 | 57.50 | 57.38 | 57.48 | 3,992,413 | +0.06(+0.10%) |
Mar 24, 2020 | 57.39 | 57.49 | 57.39 | 57.42 | 3,833,736 | -0.06(-0.11%) |
Mar 23, 2020 | 57.72 | 57.72 | 57.46 | 57.49 | 6,806,555 | +0.00(+0.00%) |
Mar 20, 2020 | 57.39 | 57.51 | 57.30 | 57.49 | 3,425,548 | +0.21(+0.37%) |
Mar 19, 2020 | 57.12 | 57.43 | 57.12 | 57.28 | 6,148,657 | +0.06(+0.10%) |
Mar 18, 2020 | 57.30 | 57.35 | 57.18 | 57.22 | 4,355,189 | +0.03(+0.05%) |
Mar 17, 2020 | 57.43 | 57.43 | 57.19 | 57.19 | 3,411,559 | -0.21(-0.37%) |
Mar 16, 2020 | 57.37 | 57.51 | 57.25 | 57.41 | 4,812,421 | +0.16(+0.27%) |
Mar 13, 2020 | 57.23 | 57.32 | 57.19 | 57.25 | 3,093,394 | -0.09(-0.16%) |
Mar 12, 2020 | 57.25 | 57.42 | 57.16 | 57.34 | 5,099,007 | +0.16(+0.27%) |
Mar 11, 2020 | 57.32 | 57.32 | 57.10 | 57.18 | 4,279,558 | -0.03(-0.05%) |
Mar 10, 2020 | 57.28 | 57.38 | 57.19 | 57.21 | 3,807,538 | -0.25(-0.43%) |
Mar 09, 2020 | 57.45 | 57.63 | 55.48 | 57.46 | 6,930,977 | +0.26(+0.45%) |
Mar 06, 2020 | 57.29 | 57.34 | 57.20 | 57.20 | 3,020,773 | +0.04(+0.06%) |
Mar 05, 2020 | 57.17 | 57.19 | 57.14 | 57.17 | 1,617,550 | +0.10(+0.18%) |
Mar 04, 2020 | 57.04 | 57.11 | 57.04 | 57.06 | 2,409,712 | +0.06(+0.10%) |
Mar 03, 2020 | 56.82 | 57.10 | 56.81 | 57.01 | 1,609,082 | +0.21(+0.37%) |