Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,300 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,265 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,211 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,653 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,153 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.45 | 57.36 | 57.43 | 144,665 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,344 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.33 | 56.86 | 57.07 | 252,275 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.88 | 78,665 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,489 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,154 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,333 | -0.06(-0.10%) |
May 12, 2020 | 56.59 | 56.68 | 56.48 | 56.67 | 122,914 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,717 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.47 | 83,941 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,104 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.10 | 56.13 | 171,672 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,620 | +0.09(+0.16%) |
May 04, 2020 | 55.91 | 56.10 | 55.81 | 56.04 | 173,982 | +0.28(+0.50%) |
May 01, 2020 | 55.48 | 55.88 | 55.48 | 55.76 | 139,759 | +0.59(+1.07%) |
Apr 30, 2020 | 55.18 | 55.53 | 55.09 | 55.17 | 593,153 | -0.15(-0.27%) |
Apr 29, 2020 | 55.37 | 55.43 | 55.22 | 55.32 | 327,265 | -0.05(-0.08%) |
Apr 28, 2020 | 55.39 | 55.65 | 55.19 | 55.37 | 309,754 | -0.23(-0.41%) |
Apr 27, 2020 | 55.40 | 55.74 | 55.30 | 55.60 | 490,721 | +0.03(+0.05%) |
Apr 24, 2020 | 55.31 | 55.63 | 55.25 | 55.57 | 146,841 | +0.20(+0.37%) |
Apr 23, 2020 | 55.98 | 55.98 | 55.37 | 55.37 | 149,502 | -0.47(-0.84%) |
Apr 22, 2020 | 56.10 | 56.15 | 55.58 | 55.84 | 202,904 | -0.12(-0.21%) |
Apr 21, 2020 | 56.03 | 56.16 | 55.72 | 55.96 | 173,619 | -0.22(-0.39%) |
Apr 20, 2020 | 56.02 | 56.38 | 56.02 | 56.18 | 135,358 | -0.11(-0.20%) |
Apr 17, 2020 | 56.25 | 56.45 | 56.21 | 56.29 | 117,689 | -0.24(-0.42%) |
Apr 16, 2020 | 56.29 | 56.69 | 56.29 | 56.53 | 226,422 | +0.06(+0.10%) |
Apr 15, 2020 | 56.56 | 56.56 | 56.30 | 56.47 | 126,946 | +0.07(+0.13%) |
Apr 14, 2020 | 56.24 | 56.40 | 56.18 | 56.40 | 108,509 | +0.21(+0.38%) |
Apr 13, 2020 | 56.05 | 56.33 | 56.01 | 56.19 | 169,314 | +0.14(+0.25%) |
Apr 09, 2020 | 55.73 | 56.30 | 55.73 | 56.05 | 198,316 | +0.25(+0.45%) |
Apr 08, 2020 | 55.45 | 55.88 | 55.45 | 55.80 | 166,660 | +0.24(+0.43%) |
Apr 07, 2020 | 55.39 | 55.69 | 55.38 | 55.56 | 153,884 | +0.66(+1.21%) |
Apr 06, 2020 | 54.86 | 55.32 | 54.86 | 54.90 | 336,493 | +0.26(+0.47%) |
Apr 03, 2020 | 54.36 | 54.94 | 54.36 | 54.64 | 219,557 | +0.20(+0.37%) |
Apr 02, 2020 | 54.68 | 54.75 | 54.29 | 54.43 | 211,768 | -0.25(-0.46%) |
Apr 01, 2020 | 55.36 | 55.70 | 54.21 | 54.68 | 207,649 | -1.07(-1.92%) |
Mar 31, 2020 | 56.05 | 56.30 | 55.60 | 55.75 | 290,849 | -0.37(-0.66%) |
Mar 30, 2020 | 56.14 | 56.42 | 56.03 | 56.12 | 244,537 | +0.18(+0.33%) |
Mar 27, 2020 | 55.80 | 56.47 | 55.80 | 55.94 | 433,993 | -0.27(-0.48%) |
Mar 26, 2020 | 54.58 | 56.27 | 54.58 | 56.20 | 479,236 | +1.72(+3.16%) |
Mar 25, 2020 | 52.09 | 54.55 | 52.09 | 54.48 | 377,792 | +2.64(+5.10%) |
Mar 24, 2020 | 48.84 | 52.23 | 48.84 | 51.84 | 515,874 | +2.29(+4.63%) |
Mar 23, 2020 | 49.28 | 52.51 | 48.84 | 49.54 | 1,411,438 | -0.20(-0.41%) |
Mar 20, 2020 | 49.65 | 50.67 | 48.82 | 49.75 | 785,377 | -0.20(-0.41%) |
Mar 19, 2020 | 51.00 | 52.35 | 49.75 | 49.95 | 1,762,919 | -2.83(-5.36%) |
Mar 18, 2020 | 52.50 | 53.37 | 51.69 | 52.78 | 1,233,328 | -0.30(-0.57%) |
Mar 17, 2020 | 53.48 | 54.02 | 52.53 | 53.08 | 1,085,160 | -1.33(-2.44%) |
Mar 16, 2020 | 53.88 | 54.90 | 52.88 | 54.41 | 787,784 | +0.17(+0.31%) |
Mar 13, 2020 | 55.09 | 55.16 | 53.70 | 54.24 | 558,828 | +0.63(+1.17%) |
Mar 12, 2020 | 55.52 | 55.72 | 53.53 | 53.61 | 1,676,844 | -3.03(-5.35%) |
Mar 11, 2020 | 57.43 | 57.47 | 56.65 | 56.65 | 231,630 | -0.89(-1.55%) |
Mar 10, 2020 | 57.85 | 57.99 | 57.36 | 57.54 | 196,290 | -0.45(-0.78%) |
Mar 09, 2020 | 58.00 | 58.25 | 57.11 | 57.99 | 250,373 | +0.14(+0.24%) |
Mar 06, 2020 | 58.01 | 58.01 | 57.69 | 57.85 | 73,815 | +0.14(+0.24%) |
Mar 05, 2020 | 57.82 | 57.82 | 57.68 | 57.71 | 113,279 | -0.04(-0.06%) |
Mar 04, 2020 | 57.76 | 57.82 | 57.72 | 57.75 | 66,071 | -0.06(-0.11%) |
Mar 03, 2020 | 57.78 | 57.88 | 57.69 | 57.82 | 140,268 | +0.17(+0.30%) |
Mar 02, 2020 | 57.77 | 57.82 | 57.64 | 57.64 | 141,875 | -0.05(-0.09%) |
Feb 28, 2020 | 57.83 | 57.88 | 57.63 | 57.70 | 232,347 | -0.11(-0.19%) |
Feb 27, 2020 | 57.80 | 57.89 | 57.78 | 57.81 | 104,431 | +0.01(+0.02%) |
Feb 26, 2020 | 57.71 | 57.83 | 57.71 | 57.80 | 66,721 | +0.05(+0.08%) |
Feb 25, 2020 | 57.73 | 57.80 | 57.71 | 57.75 | 116,665 | +0.02(+0.03%) |
Feb 24, 2020 | 57.64 | 57.74 | 57.64 | 57.73 | 98,718 | +0.26(+0.45%) |
Feb 21, 2020 | 57.46 | 57.53 | 57.43 | 57.47 | 99,375 | +0.09(+0.16%) |
Feb 20, 2020 | 57.31 | 57.38 | 57.30 | 57.38 | 131,430 | +0.11(+0.19%) |
Feb 19, 2020 | 57.21 | 57.27 | 57.21 | 57.27 | 68,396 | +0.01(+0.02%) |
Feb 18, 2020 | 57.17 | 57.27 | 57.17 | 57.26 | 119,890 | +0.06(+0.11%) |
Feb 14, 2020 | 57.10 | 57.20 | 57.10 | 57.20 | 56,755 | +0.10(+0.18%) |
Feb 13, 2020 | 57.09 | 57.14 | 57.09 | 57.10 | 63,129 | -0.07(-0.13%) |
Feb 12, 2020 | 57.13 | 57.18 | 57.11 | 57.17 | 120,901 | -0.01(-0.02%) |
Feb 11, 2020 | 57.14 | 57.18 | 57.13 | 57.18 | 71,941 | +0.06(+0.11%) |
Feb 10, 2020 | 57.09 | 57.15 | 57.09 | 57.12 | 64,549 | +0.03(+0.05%) |
Feb 07, 2020 | 57.10 | 57.10 | 57.03 | 57.09 | 68,823 | +0.06(+0.10%) |
Feb 06, 2020 | 57.00 | 57.03 | 56.99 | 57.03 | 64,030 | +0.01(+0.02%) |
Feb 05, 2020 | 57.02 | 57.03 | 56.95 | 57.02 | 89,879 | -0.04(-0.06%) |
Feb 04, 2020 | 57.10 | 57.10 | 57.06 | 57.06 | 132,931 | -0.15(-0.26%) |
Feb 03, 2020 | 57.15 | 57.31 | 57.13 | 57.21 | 86,629 | -0.01(-0.01%) |
Jan 31, 2020 | 57.13 | 57.23 | 57.13 | 57.22 | 79,716 | +0.08(+0.14%) |
Jan 30, 2020 | 57.21 | 57.21 | 57.12 | 57.13 | 66,115 | -0.03(-0.05%) |
Jan 29, 2020 | 57.12 | 57.16 | 57.07 | 57.16 | 61,625 | +0.07(+0.13%) |
Jan 28, 2020 | 57.11 | 57.11 | 57.06 | 57.09 | 84,329 | -0.03(-0.05%) |
Jan 27, 2020 | 57.01 | 57.12 | 57.01 | 57.12 | 64,260 | +0.13(+0.23%) |
Jan 24, 2020 | 56.91 | 57.01 | 56.91 | 56.99 | 92,349 | +0.07(+0.13%) |
Jan 23, 2020 | 56.90 | 56.92 | 56.89 | 56.91 | 68,837 | +0.06(+0.10%) |
Jan 22, 2020 | 56.84 | 56.86 | 56.82 | 56.86 | 68,310 | +0.01(+0.02%) |
Jan 21, 2020 | 56.75 | 56.85 | 56.75 | 56.85 | 77,292 | +0.11(+0.19%) |
Jan 17, 2020 | 56.75 | 56.78 | 56.74 | 56.74 | 108,902 | -0.08(-0.15%) |
Jan 16, 2020 | 56.77 | 56.82 | 56.76 | 56.82 | 89,399 | +0.06(+0.11%) |
Jan 15, 2020 | 56.74 | 56.76 | 56.74 | 56.76 | 133,455 | +0.08(+0.15%) |
Jan 14, 2020 | 56.58 | 56.67 | 56.58 | 56.67 | 147,869 | +0.04(+0.06%) |
Jan 13, 2020 | 56.62 | 56.64 | 56.61 | 56.64 | 92,842 | +0.01(+0.02%) |
Jan 10, 2020 | 56.63 | 56.64 | 56.61 | 56.63 | 51,293 | +0.01(+0.02%) |
Jan 09, 2020 | 56.59 | 56.62 | 56.56 | 56.62 | 69,760 | +0.08(+0.15%) |
Jan 08, 2020 | 56.54 | 56.61 | 56.54 | 56.54 | 83,178 | +0.00(+0.00%) |
Jan 07, 2020 | 56.45 | 56.59 | 56.45 | 56.54 | 86,849 | +0.06(+0.11%) |
Jan 06, 2020 | 56.45 | 56.50 | 56.42 | 56.47 | 65,002 | -0.02(-0.03%) |
Jan 03, 2020 | 56.38 | 56.49 | 56.28 | 56.49 | 99,754 | +0.27(+0.47%) |
Jan 02, 2020 | 56.18 | 56.27 | 56.18 | 56.22 | 120,292 | +0.00(+0.00%) |
Dec 31, 2019 | 56.19 | 56.26 | 56.19 | 56.22 | 108,357 | -0.02(-0.03%) |
Dec 30, 2019 | 56.19 | 56.24 | 56.19 | 56.24 | 151,953 | -0.01(-0.02%) |
Dec 27, 2019 | 56.20 | 56.26 | 56.19 | 56.25 | 90,388 | +0.06(+0.10%) |
Dec 26, 2019 | 56.15 | 56.22 | 56.15 | 56.20 | 154,199 | -0.00(-0.01%) |
Dec 24, 2019 | 56.15 | 56.22 | 56.15 | 56.20 | 63,054 | +0.04(+0.07%) |
Dec 23, 2019 | 56.14 | 56.17 | 56.12 | 56.16 | 103,201 | +0.02(+0.03%) |
Dec 20, 2019 | 56.14 | 56.16 | 56.12 | 56.14 | 100,625 | -0.06(-0.11%) |
Dec 19, 2019 | 56.13 | 56.21 | 56.13 | 56.21 | 90,082 | +0.01(+0.01%) |
Dec 18, 2019 | 56.19 | 56.20 | 56.16 | 56.20 | 105,189 | +0.04(+0.07%) |
Dec 17, 2019 | 56.14 | 56.20 | 56.12 | 56.16 | 97,623 | +0.04(+0.07%) |
Dec 16, 2019 | 56.19 | 56.19 | 56.11 | 56.13 | 266,482 | -0.08(-0.15%) |
Dec 13, 2019 | 56.17 | 56.24 | 56.11 | 56.21 | 79,078 | +0.07(+0.13%) |
Dec 12, 2019 | 56.19 | 56.21 | 56.12 | 56.14 | 81,575 | -0.06(-0.10%) |
Dec 11, 2019 | 56.16 | 56.23 | 56.16 | 56.19 | 51,897 | +0.06(+0.10%) |
Dec 10, 2019 | 56.12 | 56.14 | 56.09 | 56.13 | 89,751 | +0.01(+0.01%) |
Dec 09, 2019 | 56.12 | 56.15 | 56.11 | 56.13 | 57,434 | +0.05(+0.10%) |
Dec 06, 2019 | 56.04 | 56.10 | 56.04 | 56.07 | 72,533 | -0.04(-0.07%) |
Dec 05, 2019 | 56.09 | 56.13 | 56.08 | 56.11 | 40,389 | +0.02(+0.03%) |
Dec 04, 2019 | 56.09 | 56.14 | 56.08 | 56.09 | 88,379 | -0.03(-0.05%) |
Dec 03, 2019 | 56.12 | 56.18 | 56.06 | 56.12 | 113,333 | +0.12(+0.22%) |
Dec 02, 2019 | 55.95 | 56.02 | 55.95 | 56.00 | 93,507 | -0.07(-0.13%) |
Nov 29, 2019 | 56.09 | 56.09 | 56.06 | 56.07 | 18,792 | -0.02(-0.03%) |
Nov 27, 2019 | 56.02 | 56.11 | 56.02 | 56.09 | 82,160 | +0.02(+0.03%) |
Nov 26, 2019 | 55.97 | 56.08 | 55.97 | 56.07 | 282,603 | +0.11(+0.20%) |
Nov 25, 2019 | 55.90 | 56.02 | 55.90 | 55.96 | 96,600 | +0.05(+0.08%) |
Nov 22, 2019 | 56.00 | 56.00 | 55.91 | 55.91 | 66,427 | +0.01(+0.02%) |
Nov 21, 2019 | 55.85 | 55.94 | 55.85 | 55.91 | 77,320 | -0.09(-0.16%) |
Nov 20, 2019 | 55.91 | 56.00 | 55.91 | 55.99 | 112,982 | +0.11(+0.20%) |
Nov 19, 2019 | 55.84 | 55.88 | 55.80 | 55.88 | 167,249 | +0.04(+0.07%) |
Nov 18, 2019 | 55.77 | 55.85 | 55.77 | 55.84 | 108,191 | +0.07(+0.13%) |
Nov 15, 2019 | 55.74 | 55.84 | 55.74 | 55.77 | 63,914 | -0.05(-0.08%) |
Nov 14, 2019 | 55.80 | 55.85 | 55.76 | 55.81 | 78,843 | +0.20(+0.36%) |
Nov 13, 2019 | 55.65 | 55.76 | 55.62 | 55.62 | 78,872 | -0.05(-0.09%) |
Nov 12, 2019 | 55.67 | 55.68 | 55.58 | 55.67 | 40,905 | -0.01(-0.02%) |
Nov 11, 2019 | 55.62 | 55.68 | 55.62 | 55.68 | 40,121 | +0.04(+0.07%) |
Nov 08, 2019 | 55.68 | 55.68 | 55.58 | 55.64 | 81,833 | -0.01(-0.02%) |
Nov 07, 2019 | 55.76 | 55.83 | 55.59 | 55.65 | 134,490 | -0.16(-0.28%) |
Nov 06, 2019 | 55.80 | 55.82 | 55.78 | 55.80 | 72,923 | -0.01(-0.02%) |
Nov 05, 2019 | 55.82 | 55.85 | 55.77 | 55.81 | 87,553 | -0.15(-0.26%) |
Nov 04, 2019 | 55.97 | 55.98 | 55.93 | 55.96 | 66,036 | -0.04(-0.07%) |
Nov 01, 2019 | 56.02 | 56.03 | 55.97 | 56.00 | 93,195 | +0.00(+0.00%) |
Oct 31, 2019 | 55.99 | 56.01 | 55.93 | 56.00 | 73,573 | +0.12(+0.21%) |
Oct 30, 2019 | 55.80 | 55.89 | 55.79 | 55.88 | 57,806 | +0.10(+0.18%) |
Oct 29, 2019 | 55.74 | 55.81 | 55.74 | 55.78 | 66,813 | -0.02(-0.03%) |
Oct 28, 2019 | 55.74 | 55.82 | 55.70 | 55.79 | 148,403 | +0.05(+0.10%) |
Oct 25, 2019 | 55.75 | 55.81 | 55.74 | 55.74 | 79,560 | -0.07(-0.13%) |
Oct 24, 2019 | 55.75 | 55.85 | 55.75 | 55.81 | 84,567 | -0.02(-0.03%) |
Oct 23, 2019 | 55.76 | 55.86 | 55.76 | 55.83 | 56,203 | +0.08(+0.15%) |
Oct 22, 2019 | 55.76 | 55.82 | 55.74 | 55.75 | 60,605 | -0.05(-0.09%) |
Oct 21, 2019 | 55.78 | 55.83 | 55.77 | 55.80 | 43,577 | -0.12(-0.22%) |
Oct 18, 2019 | 55.90 | 55.92 | 55.85 | 55.92 | 65,224 | +0.05(+0.09%) |
Oct 17, 2019 | 55.92 | 55.92 | 55.84 | 55.87 | 100,653 | -0.09(-0.15%) |
Oct 16, 2019 | 55.96 | 56.05 | 55.93 | 55.96 | 110,849 | -0.13(-0.23%) |
Oct 15, 2019 | 56.07 | 56.09 | 55.92 | 56.09 | 153,224 | -0.02(-0.03%) |
Oct 14, 2019 | 55.98 | 56.12 | 55.98 | 56.11 | 44,366 | +0.17(+0.31%) |
Oct 11, 2019 | 56.15 | 56.15 | 55.93 | 55.93 | 54,608 | -0.29(-0.52%) |
Oct 10, 2019 | 56.22 | 56.26 | 56.20 | 56.22 | 61,322 | -0.10(-0.18%) |
Oct 09, 2019 | 56.27 | 56.32 | 56.23 | 56.32 | 57,589 | +0.02(+0.03%) |
Oct 08, 2019 | 56.13 | 56.33 | 56.13 | 56.31 | 67,338 | +0.18(+0.32%) |
Oct 07, 2019 | 56.18 | 56.18 | 56.12 | 56.12 | 67,516 | -0.01(-0.02%) |
Oct 04, 2019 | 56.11 | 56.20 | 56.11 | 56.13 | 78,356 | -0.05(-0.08%) |
Oct 03, 2019 | 56.11 | 56.19 | 56.10 | 56.18 | 73,168 | +0.19(+0.34%) |
Oct 02, 2019 | 56.00 | 56.01 | 55.93 | 55.99 | 70,596 | +0.08(+0.15%) |
Oct 01, 2019 | 55.79 | 55.97 | 55.79 | 55.90 | 57,109 | +0.00(+0.00%) |
Sep 30, 2019 | 55.80 | 55.93 | 55.80 | 55.90 | 81,851 | +0.05(+0.10%) |
Sep 27, 2019 | 55.83 | 55.89 | 55.81 | 55.85 | 34,091 | -0.03(-0.05%) |
Sep 26, 2019 | 55.99 | 55.99 | 55.82 | 55.88 | 51,864 | -0.05(-0.08%) |
Sep 25, 2019 | 55.98 | 55.98 | 55.83 | 55.92 | 98,260 | +0.16(+0.28%) |
Sep 24, 2019 | 55.85 | 55.94 | 55.71 | 55.77 | 164,678 | +0.04(+0.07%) |
Sep 23, 2019 | 55.82 | 55.89 | 55.73 | 55.73 | 97,358 | +0.00(+0.00%) |
Sep 20, 2019 | 55.72 | 55.84 | 55.66 | 55.73 | 81,445 | +0.11(+0.20%) |
Sep 19, 2019 | 55.58 | 55.70 | 55.42 | 55.62 | 132,050 | +0.13(+0.23%) |
Sep 18, 2019 | 55.56 | 55.63 | 55.47 | 55.49 | 99,432 | -0.01(-0.02%) |
Sep 17, 2019 | 55.47 | 55.50 | 55.43 | 55.50 | 81,171 | -0.01(-0.02%) |
Sep 16, 2019 | 55.54 | 55.54 | 55.42 | 55.51 | 64,000 | -0.07(-0.13%) |
Sep 13, 2019 | 55.65 | 55.68 | 55.54 | 55.58 | 133,733 | -0.16(-0.28%) |
Sep 12, 2019 | 55.83 | 55.84 | 55.70 | 55.74 | 127,192 | -0.15(-0.28%) |
Sep 11, 2019 | 55.88 | 55.91 | 55.79 | 55.89 | 101,937 | -0.10(-0.18%) |
Sep 10, 2019 | 56.05 | 56.05 | 55.95 | 55.99 | 150,612 | -0.04(-0.06%) |
Sep 09, 2019 | 56.10 | 56.10 | 56.00 | 56.03 | 89,611 | -0.17(-0.30%) |
Sep 06, 2019 | 56.22 | 56.24 | 56.18 | 56.20 | 63,030 | +0.04(+0.07%) |
Sep 05, 2019 | 56.31 | 56.32 | 56.14 | 56.16 | 111,451 | -0.25(-0.44%) |
Sep 04, 2019 | 56.41 | 56.43 | 56.35 | 56.41 | 68,883 | +0.05(+0.10%) |
Sep 03, 2019 | 56.37 | 56.40 | 56.29 | 56.35 | 64,668 | +0.01(+0.01%) |
Aug 30, 2019 | 56.40 | 56.40 | 56.31 | 56.34 | 274,052 | -0.07(-0.12%) |
Aug 29, 2019 | 56.40 | 56.50 | 56.34 | 56.41 | 337,726 | +0.03(+0.05%) |
Aug 28, 2019 | 56.40 | 56.40 | 56.35 | 56.39 | 112,951 | +0.06(+0.11%) |
Aug 27, 2019 | 56.25 | 56.33 | 56.25 | 56.33 | 71,681 | +0.06(+0.10%) |
Aug 26, 2019 | 56.24 | 56.30 | 56.24 | 56.27 | 66,676 | -0.04(-0.06%) |
Aug 23, 2019 | 56.21 | 56.30 | 56.21 | 56.30 | 49,188 | +0.05(+0.08%) |
Aug 22, 2019 | 56.27 | 56.28 | 56.23 | 56.26 | 66,675 | -0.02(-0.03%) |
Aug 21, 2019 | 56.20 | 56.33 | 56.20 | 56.28 | 88,066 | -0.05(-0.08%) |
Aug 20, 2019 | 56.32 | 56.39 | 56.31 | 56.32 | 104,742 | +0.00(+0.00%) |
Aug 19, 2019 | 56.30 | 56.33 | 56.26 | 56.32 | 89,372 | -0.04(-0.07%) |
Aug 16, 2019 | 56.40 | 56.42 | 56.31 | 56.36 | 155,801 | -0.10(-0.17%) |
Aug 15, 2019 | 56.36 | 56.47 | 56.33 | 56.46 | 120,048 | +0.13(+0.23%) |
Aug 14, 2019 | 56.33 | 56.37 | 56.29 | 56.33 | 65,633 | +0.15(+0.28%) |
Aug 13, 2019 | 56.19 | 56.20 | 56.09 | 56.18 | 71,168 | -0.03(-0.05%) |
Aug 12, 2019 | 56.11 | 56.21 | 56.11 | 56.20 | 41,070 | +0.17(+0.31%) |
Aug 09, 2019 | 56.04 | 56.12 | 56.03 | 56.03 | 111,443 | -0.06(-0.11%) |
Aug 08, 2019 | 56.19 | 56.19 | 55.99 | 56.09 | 87,392 | +0.06(+0.11%) |
Aug 07, 2019 | 56.09 | 56.12 | 56.01 | 56.03 | 93,393 | +0.13(+0.23%) |
Aug 06, 2019 | 55.81 | 55.92 | 55.81 | 55.91 | 68,236 | +0.01(+0.02%) |
Aug 05, 2019 | 55.77 | 55.94 | 55.77 | 55.89 | 67,658 | +0.19(+0.34%) |
Aug 02, 2019 | 55.68 | 55.78 | 55.67 | 55.71 | 255,497 | +0.04(+0.07%) |
Aug 01, 2019 | 55.48 | 55.70 | 55.46 | 55.67 | 74,322 | +0.20(+0.36%) |
Jul 31, 2019 | 55.44 | 55.48 | 55.43 | 55.47 | 91,028 | +0.04(+0.07%) |
Jul 30, 2019 | 55.39 | 55.46 | 55.39 | 55.43 | 81,238 | +0.01(+0.02%) |
Jul 29, 2019 | 55.41 | 55.46 | 55.40 | 55.42 | 68,976 | -0.04(-0.07%) |
Jul 26, 2019 | 55.40 | 55.46 | 55.37 | 55.46 | 88,863 | +0.05(+0.10%) |
Jul 25, 2019 | 55.45 | 55.45 | 55.38 | 55.40 | 57,329 | +0.00(+0.00%) |
Jul 24, 2019 | 55.44 | 55.45 | 55.37 | 55.40 | 64,140 | +0.08(+0.14%) |
Jul 23, 2019 | 55.31 | 55.37 | 55.30 | 55.33 | 71,214 | -0.04(-0.07%) |
Jul 22, 2019 | 55.37 | 55.37 | 55.33 | 55.37 | 68,836 | +0.02(+0.03%) |
Jul 19, 2019 | 55.41 | 55.43 | 55.33 | 55.35 | 53,669 | -0.04(-0.07%) |
Jul 18, 2019 | 55.25 | 55.39 | 55.25 | 55.38 | 109,611 | +0.08(+0.15%) |
Jul 17, 2019 | 55.29 | 55.32 | 55.24 | 55.30 | 71,024 | +0.04(+0.07%) |
Jul 16, 2019 | 55.22 | 55.28 | 55.21 | 55.27 | 86,110 | +0.00(+0.00%) |
Jul 15, 2019 | 55.20 | 55.27 | 55.20 | 55.27 | 54,803 | +0.01(+0.02%) |
Jul 12, 2019 | 55.25 | 55.26 | 55.19 | 55.25 | 55,429 | +0.08(+0.14%) |
Jul 11, 2019 | 55.26 | 55.26 | 55.13 | 55.17 | 111,674 | -0.06(-0.11%) |
Jul 10, 2019 | 55.20 | 55.25 | 55.20 | 55.23 | 64,547 | +0.04(+0.07%) |
Jul 09, 2019 | 55.17 | 55.23 | 55.15 | 55.19 | 43,480 | +0.06(+0.12%) |
Jul 08, 2019 | 55.12 | 55.16 | 55.08 | 55.13 | 90,180 | +0.05(+0.09%) |
Jul 05, 2019 | 55.13 | 55.13 | 55.05 | 55.08 | 49,380 | -0.09(-0.16%) |
Jul 03, 2019 | 55.10 | 55.19 | 55.08 | 55.17 | 33,983 | +0.03(+0.05%) |
Jul 02, 2019 | 55.02 | 55.15 | 55.02 | 55.14 | 90,726 | +0.14(+0.25%) |
Jul 01, 2019 | 55.02 | 55.05 | 54.96 | 55.00 | 98,060 | -0.04(-0.08%) |
Jun 28, 2019 | 55.02 | 55.07 | 55.02 | 55.04 | 61,252 | -0.03(-0.05%) |
Jun 27, 2019 | 54.99 | 55.09 | 54.99 | 55.07 | 81,915 | +0.08(+0.15%) |
Jun 26, 2019 | 55.00 | 55.03 | 54.96 | 54.99 | 105,331 | -0.02(-0.03%) |
Jun 25, 2019 | 55.05 | 55.19 | 54.99 | 55.01 | 264,144 | +0.03(+0.05%) |
Jun 24, 2019 | 55.04 | 55.04 | 54.95 | 54.98 | 92,910 | +0.06(+0.11%) |
Jun 21, 2019 | 54.98 | 54.98 | 54.90 | 54.92 | 42,964 | -0.09(-0.16%) |
Jun 20, 2019 | 54.93 | 55.08 | 54.93 | 55.01 | 168,656 | +0.06(+0.12%) |
Jun 19, 2019 | 54.84 | 54.95 | 54.84 | 54.94 | 84,125 | +0.05(+0.10%) |
Jun 18, 2019 | 55.02 | 55.02 | 54.88 | 54.89 | 92,733 | -0.02(-0.03%) |
Jun 17, 2019 | 54.92 | 54.94 | 54.85 | 54.91 | 73,472 | -0.00(-0.00%) |
Jun 14, 2019 | 54.86 | 54.91 | 54.85 | 54.91 | 60,371 | +0.05(+0.08%) |
Jun 13, 2019 | 54.84 | 54.90 | 54.84 | 54.86 | 45,356 | -0.00(-0.01%) |
Jun 12, 2019 | 54.87 | 54.89 | 54.83 | 54.87 | 54,196 | +0.00(+0.01%) |
Jun 11, 2019 | 54.89 | 54.89 | 54.83 | 54.86 | 52,513 | -0.02(-0.03%) |
Jun 10, 2019 | 54.83 | 54.91 | 54.83 | 54.88 | 93,454 | -0.04(-0.07%) |
Jun 07, 2019 | 54.94 | 54.96 | 54.85 | 54.92 | 72,709 | +0.07(+0.13%) |
Jun 06, 2019 | 54.89 | 54.91 | 54.84 | 54.84 | 47,457 | +0.02(+0.03%) |
Jun 05, 2019 | 54.80 | 54.87 | 54.76 | 54.83 | 104,721 | +0.00(+0.00%) |
Jun 04, 2019 | 54.91 | 54.91 | 54.82 | 54.83 | 65,585 | -0.10(-0.18%) |