Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.73 | 55.80 | 55.68 | 55.68 | 460,629 | -0.01(-0.02%) |
Jun 29, 2020 | 55.68 | 55.70 | 55.60 | 55.69 | 79,189 | -0.02(-0.04%) |
Jun 26, 2020 | 55.64 | 55.73 | 55.64 | 55.71 | 76,300 | +0.08(+0.14%) |
Jun 25, 2020 | 55.65 | 55.70 | 55.62 | 55.63 | 67,076 | +0.02(+0.04%) |
Jun 24, 2020 | 55.51 | 55.62 | 55.48 | 55.61 | 81,165 | +0.09(+0.16%) |
Jun 23, 2020 | 55.55 | 55.56 | 55.48 | 55.52 | 96,928 | -0.09(-0.16%) |
Jun 22, 2020 | 55.66 | 55.66 | 55.57 | 55.61 | 86,004 | +0.05(+0.09%) |
Jun 19, 2020 | 55.52 | 55.57 | 55.50 | 55.56 | 68,000 | +0.01(+0.02%) |
Jun 18, 2020 | 55.53 | 55.58 | 55.50 | 55.55 | 74,406 | +0.03(+0.05%) |
Jun 17, 2020 | 55.53 | 55.74 | 55.45 | 55.52 | 253,528 | +0.06(+0.11%) |
Jun 16, 2020 | 55.49 | 55.54 | 55.43 | 55.46 | 110,057 | -0.03(-0.05%) |
Jun 15, 2020 | 55.57 | 55.57 | 55.47 | 55.49 | 113,830 | +0.01(+0.02%) |
Jun 12, 2020 | 55.51 | 55.51 | 55.42 | 55.48 | 94,100 | +0.02(+0.04%) |
Jun 11, 2020 | 55.49 | 55.49 | 55.42 | 55.46 | 107,593 | +0.15(+0.27%) |
Jun 10, 2020 | 55.25 | 55.35 | 55.20 | 55.31 | 118,187 | +0.09(+0.16%) |
Jun 09, 2020 | 55.23 | 55.27 | 55.20 | 55.22 | 182,374 | +0.03(+0.05%) |
Jun 08, 2020 | 55.08 | 55.24 | 55.08 | 55.19 | 162,382 | +0.12(+0.22%) |
Jun 05, 2020 | 55.11 | 55.11 | 55.01 | 55.07 | 176,000 | -0.05(-0.09%) |
Jun 04, 2020 | 55.20 | 55.22 | 55.11 | 55.12 | 163,989 | +0.01(+0.02%) |
Jun 03, 2020 | 55.24 | 55.24 | 55.11 | 55.11 | 213,489 | -0.14(-0.25%) |
Jun 02, 2020 | 55.31 | 55.34 | 55.22 | 55.25 | 119,995 | -0.05(-0.09%) |
Jun 01, 2020 | 55.35 | 55.35 | 55.11 | 55.30 | 395,268 | -0.23(-0.41%) |
May 29, 2020 | 55.54 | 55.57 | 55.50 | 55.53 | 154,500 | +0.06(+0.11%) |
May 28, 2020 | 55.46 | 55.49 | 55.40 | 55.47 | 256,605 | +0.06(+0.11%) |
May 27, 2020 | 55.41 | 55.44 | 55.34 | 55.41 | 153,683 | +0.07(+0.13%) |
May 26, 2020 | 55.36 | 55.38 | 55.33 | 55.34 | 178,477 | -0.15(-0.27%) |
May 22, 2020 | 55.50 | 55.50 | 55.46 | 55.49 | 78,000 | +0.07(+0.13%) |
May 21, 2020 | 55.40 | 55.48 | 55.39 | 55.42 | 172,749 | +0.04(+0.07%) |
May 20, 2020 | 55.28 | 55.40 | 55.28 | 55.38 | 259,911 | +0.09(+0.16%) |
May 19, 2020 | 55.26 | 55.31 | 55.20 | 55.29 | 138,202 | +0.02(+0.04%) |
May 18, 2020 | 55.32 | 55.33 | 55.21 | 55.27 | 118,534 | -0.06(-0.11%) |
May 15, 2020 | 55.35 | 55.38 | 55.31 | 55.33 | 134,300 | -0.03(-0.05%) |
May 14, 2020 | 55.39 | 55.39 | 55.30 | 55.36 | 184,999 | +0.00(+0.00%) |
May 13, 2020 | 55.38 | 55.40 | 55.33 | 55.36 | 109,587 | +0.11(+0.20%) |
May 12, 2020 | 55.29 | 55.43 | 55.25 | 55.25 | 1,307,415 | +0.00(+0.00%) |
May 11, 2020 | 55.33 | 55.33 | 55.18 | 55.25 | 368,442 | -0.13(-0.23%) |
May 08, 2020 | 55.38 | 55.41 | 55.31 | 55.38 | 141,700 | +0.02(+0.04%) |
May 07, 2020 | 55.28 | 55.39 | 55.22 | 55.36 | 96,887 | +0.06(+0.11%) |
May 06, 2020 | 55.31 | 55.33 | 55.19 | 55.30 | 272,219 | -0.11(-0.20%) |
May 05, 2020 | 55.38 | 55.42 | 55.33 | 55.41 | 132,078 | -0.05(-0.09%) |
May 04, 2020 | 55.45 | 55.48 | 55.36 | 55.46 | 250,987 | +0.00(+0.00%) |
May 01, 2020 | 55.48 | 55.50 | 55.37 | 55.46 | 220,900 | -0.07(-0.13%) |
Apr 30, 2020 | 55.54 | 55.89 | 55.40 | 55.53 | 1,411,329 | +0.07(+0.13%) |
Apr 29, 2020 | 55.46 | 55.52 | 55.41 | 55.46 | 106,486 | +0.09(+0.16%) |
Apr 28, 2020 | 55.37 | 55.44 | 55.28 | 55.37 | 159,965 | +0.12(+0.22%) |
Apr 27, 2020 | 55.22 | 55.87 | 55.15 | 55.25 | 429,235 | -0.06(-0.11%) |
Apr 24, 2020 | 55.08 | 55.45 | 55.08 | 55.31 | 154,400 | +0.15(+0.27%) |
Apr 23, 2020 | 54.98 | 55.16 | 54.98 | 55.16 | 156,159 | +0.18(+0.33%) |
Apr 22, 2020 | 54.88 | 54.99 | 54.88 | 54.98 | 141,189 | -0.06(-0.11%) |
Apr 21, 2020 | 54.99 | 55.16 | 54.97 | 55.04 | 131,819 | -0.05(-0.10%) |
Apr 20, 2020 | 55.02 | 55.14 | 54.96 | 55.09 | 236,356 | -0.06(-0.12%) |
Apr 17, 2020 | 55.16 | 55.26 | 55.05 | 55.16 | 402,200 | -0.01(-0.02%) |
Apr 16, 2020 | 55.15 | 55.33 | 55.04 | 55.17 | 552,977 | +0.10(+0.18%) |
Apr 15, 2020 | 55.05 | 55.09 | 54.76 | 55.07 | 168,717 | +0.19(+0.35%) |
Apr 14, 2020 | 54.79 | 54.97 | 54.76 | 54.88 | 142,901 | +0.07(+0.13%) |
Apr 13, 2020 | 54.91 | 54.92 | 54.71 | 54.81 | 127,150 | -0.01(-0.02%) |
Apr 09, 2020 | 54.59 | 54.84 | 54.57 | 54.82 | 569,500 | +0.28(+0.51%) |
Apr 08, 2020 | 54.56 | 54.61 | 54.39 | 54.54 | 684,185 | -0.04(-0.07%) |
Apr 07, 2020 | 54.60 | 54.63 | 54.44 | 54.58 | 168,040 | +0.02(+0.04%) |
Apr 06, 2020 | 54.36 | 54.75 | 54.36 | 54.56 | 311,410 | -0.13(-0.24%) |
Apr 03, 2020 | 54.63 | 54.78 | 54.55 | 54.69 | 218,700 | +0.18(+0.34%) |
Apr 02, 2020 | 54.39 | 54.77 | 54.12 | 54.51 | 356,491 | +0.05(+0.08%) |
Apr 01, 2020 | 54.30 | 54.91 | 54.30 | 54.46 | 498,868 | -0.23(-0.42%) |
Mar 31, 2020 | 54.78 | 54.98 | 54.68 | 54.69 | 398,026 | -0.17(-0.31%) |
Mar 30, 2020 | 54.83 | 55.34 | 54.74 | 54.86 | 242,504 | +0.02(+0.04%) |
Mar 27, 2020 | 54.42 | 55.36 | 54.02 | 54.84 | 288,800 | +0.39(+0.72%) |
Mar 26, 2020 | 54.02 | 54.49 | 54.02 | 54.45 | 405,735 | +0.32(+0.58%) |
Mar 25, 2020 | 53.63 | 54.26 | 53.50 | 54.13 | 490,895 | +0.34(+0.64%) |
Mar 24, 2020 | 53.54 | 53.94 | 53.54 | 53.79 | 286,900 | +0.24(+0.45%) |
Mar 23, 2020 | 53.50 | 54.19 | 52.53 | 53.55 | 2,670,166 | -0.45(-0.83%) |
Mar 20, 2020 | 53.87 | 54.25 | 53.85 | 54.00 | 420,700 | +0.52(+0.97%) |
Mar 19, 2020 | 53.31 | 53.75 | 53.07 | 53.48 | 538,560 | +0.32(+0.60%) |
Mar 18, 2020 | 52.92 | 53.73 | 52.51 | 53.16 | 609,651 | -0.79(-1.46%) |
Mar 17, 2020 | 53.78 | 54.50 | 53.61 | 53.95 | 386,286 | -0.56(-1.03%) |
Mar 16, 2020 | 54.13 | 55.00 | 53.95 | 54.51 | 458,303 | -0.02(-0.04%) |
Mar 13, 2020 | 54.52 | 55.02 | 54.27 | 54.53 | 666,500 | -0.49(-0.89%) |
Mar 12, 2020 | 55.70 | 56.00 | 54.90 | 55.02 | 607,126 | -1.07(-1.91%) |
Mar 11, 2020 | 56.31 | 56.48 | 56.01 | 56.09 | 171,351 | -0.19(-0.34%) |
Mar 10, 2020 | 56.31 | 56.47 | 55.94 | 56.28 | 500,971 | -0.23(-0.41%) |
Mar 09, 2020 | 56.44 | 56.89 | 56.31 | 56.51 | 228,673 | +0.07(+0.12%) |
Mar 06, 2020 | 56.48 | 56.55 | 56.35 | 56.44 | 238,600 | +0.19(+0.34%) |
Mar 05, 2020 | 56.29 | 56.30 | 56.18 | 56.25 | 87,592 | +0.07(+0.12%) |
Mar 04, 2020 | 56.26 | 56.27 | 56.13 | 56.18 | 128,970 | +0.06(+0.11%) |
Mar 03, 2020 | 55.88 | 56.16 | 55.85 | 56.12 | 230,562 | +0.22(+0.39%) |
Mar 02, 2020 | 55.93 | 56.10 | 55.89 | 55.90 | 441,630 | -0.19(-0.34%) |
Feb 28, 2020 | 56.12 | 56.24 | 56.05 | 56.09 | 438,500 | +0.02(+0.04%) |
Feb 27, 2020 | 56.07 | 56.15 | 56.00 | 56.07 | 117,063 | +0.00(+0.00%) |
Feb 26, 2020 | 55.97 | 56.09 | 55.92 | 56.07 | 164,724 | -0.06(-0.11%) |
Feb 25, 2020 | 56.08 | 56.19 | 56.08 | 56.13 | 98,055 | +0.05(+0.09%) |
Feb 24, 2020 | 56.16 | 56.16 | 56.05 | 56.08 | 151,386 | +0.06(+0.11%) |
Feb 21, 2020 | 56.00 | 56.06 | 55.98 | 56.02 | 119,800 | +0.10(+0.18%) |
Feb 20, 2020 | 55.87 | 55.94 | 55.85 | 55.92 | 127,353 | +0.12(+0.22%) |
Feb 19, 2020 | 55.80 | 55.84 | 55.77 | 55.80 | 144,069 | +0.02(+0.04%) |
Feb 18, 2020 | 55.80 | 55.82 | 55.75 | 55.78 | 115,647 | +0.09(+0.16%) |
Feb 14, 2020 | 55.78 | 55.78 | 55.65 | 55.69 | 224,700 | -0.04(-0.06%) |
Feb 13, 2020 | 55.71 | 55.74 | 55.68 | 55.73 | 82,439 | +0.02(+0.04%) |
Feb 12, 2020 | 55.72 | 55.72 | 55.67 | 55.70 | 175,484 | -0.04(-0.07%) |
Feb 11, 2020 | 55.77 | 55.77 | 55.70 | 55.74 | 86,389 | -0.01(-0.02%) |
Feb 10, 2020 | 55.77 | 55.80 | 55.75 | 55.75 | 180,216 | +0.02(+0.04%) |
Feb 07, 2020 | 55.69 | 55.75 | 55.67 | 55.73 | 108,500 | +0.13(+0.23%) |
Feb 06, 2020 | 55.55 | 55.60 | 55.53 | 55.60 | 110,378 | +0.08(+0.14%) |
Feb 05, 2020 | 55.60 | 55.60 | 55.51 | 55.52 | 178,308 | -0.18(-0.32%) |
Feb 04, 2020 | 55.68 | 55.71 | 55.62 | 55.70 | 170,679 | -0.10(-0.18%) |
Feb 03, 2020 | 55.74 | 55.81 | 55.73 | 55.80 | 219,483 | -0.08(-0.14%) |
Jan 31, 2020 | 55.85 | 55.89 | 55.80 | 55.88 | 146,300 | +0.11(+0.20%) |
Jan 30, 2020 | 55.82 | 55.84 | 55.75 | 55.77 | 91,574 | +0.02(+0.04%) |
Jan 29, 2020 | 55.70 | 55.76 | 55.62 | 55.75 | 181,434 | +0.13(+0.24%) |
Jan 28, 2020 | 55.72 | 55.72 | 55.61 | 55.62 | 156,316 | -0.08(-0.14%) |
Jan 27, 2020 | 55.77 | 55.77 | 55.68 | 55.70 | 148,939 | +0.19(+0.33%) |
Jan 24, 2020 | 55.44 | 55.52 | 55.42 | 55.51 | 333,000 | +0.07(+0.13%) |
Jan 23, 2020 | 55.34 | 55.44 | 55.34 | 55.44 | 182,807 | +0.19(+0.34%) |
Jan 22, 2020 | 55.23 | 55.27 | 55.21 | 55.25 | 210,865 | +0.03(+0.06%) |
Jan 21, 2020 | 55.09 | 55.23 | 55.09 | 55.22 | 301,146 | +0.15(+0.26%) |
Jan 17, 2020 | 55.03 | 55.08 | 55.03 | 55.07 | 245,000 | +0.02(+0.04%) |
Jan 16, 2020 | 55.08 | 55.08 | 55.04 | 55.05 | 312,259 | -0.02(-0.04%) |
Jan 15, 2020 | 55.04 | 55.10 | 55.01 | 55.07 | 230,600 | +0.12(+0.21%) |
Jan 14, 2020 | 54.91 | 54.99 | 54.91 | 54.95 | 204,007 | +0.05(+0.08%) |
Jan 13, 2020 | 54.95 | 54.95 | 54.88 | 54.91 | 215,436 | -0.07(-0.13%) |
Jan 10, 2020 | 54.92 | 55.00 | 54.92 | 54.98 | 248,200 | +0.06(+0.11%) |
Jan 09, 2020 | 54.91 | 54.92 | 54.86 | 54.92 | 131,478 | +0.01(+0.02%) |
Jan 08, 2020 | 55.01 | 55.03 | 54.89 | 54.91 | 200,541 | -0.12(-0.23%) |
Jan 07, 2020 | 55.11 | 55.11 | 55.03 | 55.03 | 107,311 | -0.05(-0.08%) |
Jan 06, 2020 | 55.13 | 55.17 | 55.04 | 55.08 | 234,306 | +0.00(+0.00%) |
Jan 03, 2020 | 55.07 | 55.12 | 55.00 | 55.08 | 144,600 | +0.11(+0.20%) |
Jan 02, 2020 | 54.90 | 54.98 | 54.82 | 54.97 | 874,286 | +0.18(+0.33%) |
Dec 31, 2019 | 54.79 | 54.83 | 54.75 | 54.79 | 180,900 | -0.04(-0.07%) |
Dec 30, 2019 | 54.82 | 54.84 | 54.76 | 54.83 | 165,409 | -0.12(-0.22%) |
Dec 27, 2019 | 54.95 | 54.97 | 54.92 | 54.95 | 160,300 | +0.05(+0.09%) |
Dec 26, 2019 | 54.96 | 54.99 | 54.90 | 54.90 | 484,765 | -0.04(-0.07%) |
Dec 24, 2019 | 54.90 | 54.96 | 54.85 | 54.94 | 613,100 | +0.05(+0.10%) |
Dec 23, 2019 | 54.94 | 54.94 | 54.84 | 54.88 | 264,981 | -0.01(-0.01%) |
Dec 20, 2019 | 54.80 | 54.91 | 54.80 | 54.89 | 125,500 | +0.03(+0.05%) |
Dec 19, 2019 | 54.85 | 54.87 | 54.78 | 54.86 | 197,255 | -0.01(-0.02%) |
Dec 18, 2019 | 54.96 | 54.96 | 54.84 | 54.87 | 224,030 | -0.12(-0.23%) |
Dec 17, 2019 | 55.00 | 55.00 | 54.92 | 54.99 | 287,955 | +0.04(+0.08%) |
Dec 16, 2019 | 54.96 | 55.02 | 54.93 | 54.95 | 107,745 | +0.01(+0.02%) |
Dec 13, 2019 | 54.90 | 54.98 | 54.83 | 54.94 | 221,300 | +0.08(+0.15%) |
Dec 12, 2019 | 54.92 | 55.00 | 54.78 | 54.86 | 142,912 | -0.08(-0.15%) |
Dec 11, 2019 | 54.92 | 54.96 | 54.87 | 54.94 | 152,371 | +0.07(+0.13%) |
Dec 10, 2019 | 54.87 | 54.90 | 54.83 | 54.87 | 164,988 | -0.02(-0.04%) |
Dec 09, 2019 | 54.89 | 54.91 | 54.84 | 54.89 | 672,446 | +0.08(+0.15%) |
Dec 06, 2019 | 54.74 | 54.86 | 54.74 | 54.81 | 174,400 | -0.02(-0.04%) |
Dec 05, 2019 | 54.87 | 54.87 | 54.76 | 54.83 | 208,094 | -0.12(-0.23%) |
Dec 04, 2019 | 54.99 | 55.01 | 54.93 | 54.95 | 146,077 | -0.02(-0.05%) |
Dec 03, 2019 | 54.94 | 55.03 | 54.86 | 54.98 | 135,261 | +0.18(+0.33%) |
Dec 02, 2019 | 54.85 | 54.86 | 54.80 | 54.80 | 223,931 | -0.35(-0.63%) |
Nov 29, 2019 | 55.17 | 55.18 | 55.12 | 55.15 | 37,900 | -0.03(-0.05%) |
Nov 27, 2019 | 55.20 | 55.20 | 55.16 | 55.17 | 155,300 | +0.02(+0.05%) |
Nov 26, 2019 | 55.10 | 55.19 | 55.10 | 55.15 | 1,173,129 | +0.10(+0.18%) |
Nov 25, 2019 | 55.13 | 55.13 | 55.05 | 55.05 | 93,987 | -0.01(-0.02%) |
Nov 22, 2019 | 55.09 | 55.14 | 55.03 | 55.06 | 6,446,400 | +0.07(+0.13%) |
Nov 21, 2019 | 55.00 | 55.01 | 54.96 | 54.99 | 96,064 | -0.08(-0.15%) |
Nov 20, 2019 | 55.10 | 55.10 | 55.04 | 55.07 | 156,852 | +0.05(+0.08%) |
Nov 19, 2019 | 54.94 | 55.03 | 54.94 | 55.02 | 244,608 | +0.05(+0.08%) |
Nov 18, 2019 | 55.02 | 55.05 | 54.96 | 54.98 | 87,068 | +0.03(+0.05%) |
Nov 15, 2019 | 54.93 | 55.01 | 54.93 | 54.95 | 113,200 | -0.05(-0.09%) |
Nov 14, 2019 | 55.00 | 55.00 | 54.93 | 55.00 | 134,268 | +0.11(+0.20%) |
Nov 13, 2019 | 54.84 | 54.91 | 54.84 | 54.89 | 152,670 | +0.16(+0.29%) |
Nov 12, 2019 | 54.75 | 54.75 | 54.70 | 54.73 | 148,779 | +0.03(+0.05%) |
Nov 11, 2019 | 54.79 | 54.84 | 54.68 | 54.70 | 111,254 | -0.07(-0.13%) |
Nov 08, 2019 | 54.72 | 54.78 | 54.69 | 54.77 | 99,500 | +0.04(+0.07%) |
Nov 07, 2019 | 54.91 | 54.92 | 54.70 | 54.73 | 311,889 | -0.30(-0.55%) |
Nov 06, 2019 | 55.02 | 55.07 | 54.95 | 55.03 | 393,204 | +0.06(+0.12%) |
Nov 05, 2019 | 55.01 | 55.01 | 54.94 | 54.97 | 129,702 | -0.10(-0.18%) |
Nov 04, 2019 | 55.18 | 55.18 | 55.04 | 55.07 | 116,939 | -0.14(-0.25%) |
Nov 01, 2019 | 55.30 | 55.30 | 55.17 | 55.21 | 135,400 | -0.18(-0.32%) |
Oct 31, 2019 | 55.25 | 55.39 | 55.25 | 55.39 | 245,906 | +0.24(+0.44%) |
Oct 30, 2019 | 55.11 | 55.16 | 55.09 | 55.15 | 79,977 | +0.10(+0.18%) |
Oct 29, 2019 | 55.07 | 55.08 | 55.02 | 55.05 | 87,128 | +0.04(+0.07%) |
Oct 28, 2019 | 55.09 | 55.09 | 54.99 | 55.01 | 213,922 | -0.17(-0.31%) |
Oct 25, 2019 | 55.25 | 55.25 | 55.18 | 55.18 | 96,200 | -0.07(-0.13%) |
Oct 24, 2019 | 55.24 | 55.28 | 55.21 | 55.25 | 154,699 | +0.06(+0.12%) |
Oct 23, 2019 | 55.24 | 55.24 | 55.17 | 55.19 | 249,205 | -0.00(-0.01%) |
Oct 22, 2019 | 55.13 | 55.19 | 55.05 | 55.19 | 101,323 | +0.16(+0.29%) |
Oct 21, 2019 | 55.08 | 55.08 | 54.98 | 55.03 | 162,432 | -0.14(-0.25%) |
Oct 18, 2019 | 55.22 | 55.22 | 55.14 | 55.17 | 148,500 | -0.11(-0.20%) |
Oct 17, 2019 | 55.22 | 55.30 | 55.20 | 55.28 | 283,184 | +0.01(+0.02%) |
Oct 16, 2019 | 55.22 | 55.27 | 55.20 | 55.27 | 154,113 | +0.01(+0.02%) |
Oct 15, 2019 | 55.39 | 55.42 | 55.25 | 55.26 | 237,596 | -0.08(-0.14%) |
Oct 14, 2019 | 55.38 | 55.41 | 55.34 | 55.34 | 107,995 | +0.02(+0.04%) |
Oct 11, 2019 | 55.34 | 55.34 | 55.23 | 55.32 | 135,800 | -0.09(-0.16%) |
Oct 10, 2019 | 55.57 | 55.57 | 55.41 | 55.41 | 190,443 | -0.28(-0.50%) |
Oct 09, 2019 | 55.73 | 55.73 | 55.64 | 55.69 | 186,748 | -0.11(-0.20%) |
Oct 08, 2019 | 55.83 | 55.84 | 55.76 | 55.80 | 156,363 | +0.04(+0.07%) |
Oct 07, 2019 | 55.80 | 55.81 | 55.74 | 55.76 | 156,540 | -0.08(-0.14%) |
Oct 04, 2019 | 55.74 | 55.84 | 55.74 | 55.84 | 281,200 | +0.11(+0.20%) |
Oct 03, 2019 | 55.75 | 55.82 | 55.69 | 55.73 | 218,973 | +0.09(+0.16%) |
Oct 02, 2019 | 55.63 | 55.64 | 55.58 | 55.64 | 191,474 | +0.04(+0.07%) |
Oct 01, 2019 | 55.58 | 55.68 | 55.52 | 55.60 | 132,996 | -0.19(-0.34%) |
Sep 30, 2019 | 55.77 | 55.79 | 55.70 | 55.79 | 149,339 | -0.04(-0.07%) |
Sep 27, 2019 | 55.83 | 55.83 | 55.78 | 55.83 | 115,700 | +0.02(+0.04%) |
Sep 26, 2019 | 55.81 | 55.83 | 55.75 | 55.80 | 291,300 | +0.06(+0.12%) |
Sep 25, 2019 | 55.87 | 55.87 | 55.71 | 55.74 | 145,108 | -0.13(-0.23%) |
Sep 24, 2019 | 55.70 | 55.87 | 55.70 | 55.87 | 125,931 | +0.15(+0.27%) |
Sep 23, 2019 | 55.63 | 55.76 | 55.63 | 55.72 | 138,262 | +0.10(+0.18%) |
Sep 20, 2019 | 55.49 | 55.62 | 55.49 | 55.62 | 98,300 | +0.12(+0.22%) |
Sep 19, 2019 | 55.52 | 55.54 | 55.45 | 55.50 | 118,207 | +0.06(+0.11%) |
Sep 18, 2019 | 55.40 | 55.49 | 55.40 | 55.44 | 172,369 | +0.16(+0.29%) |
Sep 17, 2019 | 55.35 | 55.35 | 55.24 | 55.28 | 151,970 | -0.06(-0.11%) |
Sep 16, 2019 | 55.23 | 55.34 | 55.23 | 55.34 | 168,160 | +0.18(+0.33%) |
Sep 13, 2019 | 55.27 | 55.27 | 55.12 | 55.16 | 144,200 | -0.26(-0.47%) |
Sep 12, 2019 | 55.55 | 55.58 | 55.34 | 55.42 | 375,820 | +0.06(+0.11%) |
Sep 11, 2019 | 55.33 | 55.42 | 55.29 | 55.36 | 500,630 | -0.05(-0.09%) |
Sep 10, 2019 | 55.52 | 55.53 | 55.38 | 55.41 | 116,650 | -0.19(-0.34%) |
Sep 09, 2019 | 55.61 | 55.62 | 55.56 | 55.60 | 129,051 | -0.21(-0.38%) |
Sep 06, 2019 | 55.73 | 55.82 | 55.71 | 55.81 | 221,400 | +0.16(+0.29%) |
Sep 05, 2019 | 55.67 | 55.68 | 55.57 | 55.65 | 323,216 | -0.34(-0.61%) |
Sep 04, 2019 | 55.89 | 55.99 | 55.83 | 55.99 | 147,350 | +0.02(+0.04%) |
Sep 03, 2019 | 56.05 | 56.14 | 55.97 | 55.97 | 328,867 | -0.13(-0.23%) |
Aug 30, 2019 | 56.11 | 56.11 | 56.03 | 56.10 | 441,700 | -0.01(-0.02%) |
Aug 29, 2019 | 56.16 | 56.16 | 56.06 | 56.11 | 92,788 | -0.03(-0.05%) |
Aug 28, 2019 | 56.16 | 56.16 | 56.10 | 56.14 | 150,249 | +0.13(+0.23%) |
Aug 27, 2019 | 55.92 | 56.02 | 55.85 | 56.01 | 115,024 | +0.23(+0.41%) |
Aug 26, 2019 | 55.74 | 55.84 | 55.74 | 55.78 | 147,886 | +0.04(+0.07%) |
Aug 23, 2019 | 55.69 | 55.81 | 55.67 | 55.74 | 81,900 | +0.00(+0.00%) |
Aug 22, 2019 | 55.75 | 55.75 | 55.68 | 55.74 | 138,442 | -0.14(-0.25%) |
Aug 21, 2019 | 55.85 | 55.89 | 55.80 | 55.88 | 301,126 | -0.01(-0.02%) |
Aug 20, 2019 | 55.92 | 55.93 | 55.87 | 55.89 | 108,925 | +0.08(+0.14%) |
Aug 19, 2019 | 55.76 | 55.81 | 55.73 | 55.81 | 153,274 | -0.16(-0.29%) |
Aug 16, 2019 | 56.01 | 56.01 | 55.90 | 55.97 | 153,700 | -0.15(-0.27%) |
Aug 15, 2019 | 55.84 | 56.12 | 55.81 | 56.12 | 194,071 | +0.36(+0.65%) |
Aug 14, 2019 | 55.74 | 55.78 | 55.67 | 55.76 | 148,042 | +0.16(+0.29%) |
Aug 13, 2019 | 55.55 | 55.60 | 55.48 | 55.60 | 88,959 | +0.11(+0.19%) |
Aug 12, 2019 | 55.49 | 55.52 | 55.39 | 55.49 | 92,502 | +0.12(+0.23%) |
Aug 09, 2019 | 55.40 | 55.43 | 55.36 | 55.37 | 112,400 | -0.01(-0.02%) |
Aug 08, 2019 | 55.35 | 55.43 | 55.33 | 55.38 | 158,120 | -0.15(-0.27%) |
Aug 07, 2019 | 55.63 | 55.64 | 55.51 | 55.53 | 89,486 | +0.23(+0.42%) |
Aug 06, 2019 | 55.28 | 55.38 | 55.27 | 55.30 | 283,980 | +0.02(+0.04%) |
Aug 05, 2019 | 55.30 | 55.31 | 55.26 | 55.28 | 226,696 | +0.18(+0.33%) |
Aug 02, 2019 | 55.15 | 55.17 | 55.10 | 55.10 | 241,300 | +0.05(+0.09%) |
Aug 01, 2019 | 54.97 | 55.05 | 54.89 | 55.05 | 156,563 | -0.11(-0.20%) |
Jul 31, 2019 | 54.99 | 55.16 | 54.97 | 55.16 | 166,286 | +0.19(+0.35%) |
Jul 30, 2019 | 54.96 | 54.99 | 54.91 | 54.97 | 152,755 | -0.01(-0.02%) |
Jul 29, 2019 | 54.98 | 54.98 | 54.92 | 54.98 | 160,557 | +0.00(+0.00%) |
Jul 26, 2019 | 54.93 | 54.98 | 54.88 | 54.98 | 232,700 | +0.05(+0.09%) |
Jul 25, 2019 | 54.91 | 54.93 | 54.82 | 54.93 | 115,912 | +0.02(+0.04%) |
Jul 24, 2019 | 54.92 | 54.95 | 54.88 | 54.91 | 242,774 | +0.04(+0.07%) |
Jul 23, 2019 | 54.76 | 54.87 | 54.76 | 54.87 | 801,064 | +0.11(+0.20%) |
Jul 22, 2019 | 54.79 | 54.79 | 54.73 | 54.76 | 121,433 | +0.02(+0.04%) |
Jul 19, 2019 | 54.68 | 54.74 | 54.66 | 54.74 | 145,300 | +0.03(+0.05%) |
Jul 18, 2019 | 54.62 | 54.72 | 54.57 | 54.71 | 154,132 | +0.12(+0.22%) |
Jul 17, 2019 | 54.50 | 54.59 | 54.50 | 54.59 | 155,216 | +0.19(+0.35%) |
Jul 16, 2019 | 54.40 | 54.43 | 54.39 | 54.40 | 137,722 | +0.05(+0.09%) |
Jul 15, 2019 | 54.33 | 54.40 | 54.33 | 54.35 | 100,068 | +0.11(+0.20%) |
Jul 12, 2019 | 54.28 | 54.30 | 54.22 | 54.24 | 487,500 | -0.07(-0.13%) |
Jul 11, 2019 | 54.40 | 54.42 | 54.31 | 54.31 | 147,247 | -0.11(-0.20%) |
Jul 10, 2019 | 54.50 | 54.50 | 54.42 | 54.42 | 128,642 | -0.13(-0.24%) |
Jul 09, 2019 | 54.51 | 54.57 | 54.51 | 54.55 | 119,418 | +0.04(+0.07%) |
Jul 08, 2019 | 54.64 | 54.64 | 54.51 | 54.51 | 193,170 | -0.09(-0.16%) |
Jul 05, 2019 | 54.61 | 54.63 | 54.54 | 54.60 | 139,000 | -0.05(-0.09%) |
Jul 03, 2019 | 54.70 | 54.74 | 54.65 | 54.65 | 307,000 | +0.12(+0.22%) |
Jul 02, 2019 | 54.47 | 54.56 | 54.47 | 54.53 | 183,277 | +0.11(+0.20%) |