Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.68 | 57.68 | 57.67 | 57.67 | 1,317,217 | -0.01(-0.02%) |
Jun 29, 2020 | 57.67 | 57.68 | 57.66 | 57.68 | 1,633,392 | +0.02(+0.03%) |
Jun 26, 2020 | 57.65 | 57.67 | 57.64 | 57.66 | 1,356,479 | +0.02(+0.03%) |
Jun 25, 2020 | 57.65 | 57.65 | 57.64 | 57.64 | 1,034,236 | +0.00(+0.00%) |
Jun 24, 2020 | 57.64 | 57.65 | 57.63 | 57.64 | 1,409,741 | +0.00(+0.00%) |
Jun 23, 2020 | 57.63 | 57.64 | 57.62 | 57.64 | 887,889 | +0.02(+0.03%) |
Jun 22, 2020 | 57.64 | 57.64 | 57.62 | 57.62 | 1,043,000 | -0.02(-0.03%) |
Jun 19, 2020 | 57.63 | 57.65 | 57.62 | 57.64 | 2,465,630 | +0.02(+0.03%) |
Jun 18, 2020 | 57.62 | 57.64 | 57.61 | 57.62 | 827,299 | +0.00(+0.00%) |
Jun 17, 2020 | 57.61 | 57.63 | 57.61 | 57.62 | 2,417,046 | +0.01(+0.02%) |
Jun 16, 2020 | 57.62 | 57.63 | 57.60 | 57.61 | 1,334,265 | -0.01(-0.02%) |
Jun 15, 2020 | 57.63 | 57.63 | 57.62 | 57.62 | 1,186,848 | -0.01(-0.02%) |
Jun 12, 2020 | 57.62 | 57.64 | 57.61 | 57.63 | 2,614,481 | +0.00(+0.00%) |
Jun 11, 2020 | 57.64 | 57.66 | 57.62 | 57.63 | 1,645,174 | +0.00(+0.00%) |
Jun 10, 2020 | 57.61 | 57.64 | 57.60 | 57.63 | 2,153,011 | +0.03(+0.05%) |
Jun 09, 2020 | 57.58 | 57.60 | 57.58 | 57.60 | 1,626,998 | +0.05(+0.08%) |
Jun 08, 2020 | 57.57 | 57.59 | 57.55 | 57.55 | 4,081,095 | -0.02(-0.03%) |
Jun 05, 2020 | 57.58 | 57.58 | 57.56 | 57.57 | 1,899,999 | -0.03(-0.05%) |
Jun 04, 2020 | 57.61 | 57.62 | 57.59 | 57.60 | 1,433,578 | +0.00(+0.00%) |
Jun 03, 2020 | 57.63 | 57.63 | 57.60 | 57.60 | 1,974,665 | -0.04(-0.07%) |
Jun 02, 2020 | 57.64 | 57.66 | 57.64 | 57.64 | 1,636,892 | -0.00(-0.01%) |
Jun 01, 2020 | 57.66 | 57.66 | 57.64 | 57.65 | 1,779,657 | -0.02(-0.03%) |
May 29, 2020 | 57.66 | 57.66 | 57.65 | 57.66 | 1,273,823 | +0.02(+0.03%) |
May 28, 2020 | 57.64 | 57.65 | 57.63 | 57.65 | 1,824,484 | +0.02(+0.03%) |
May 27, 2020 | 57.64 | 57.66 | 57.63 | 57.63 | 1,922,209 | -0.02(-0.03%) |
May 26, 2020 | 57.64 | 57.65 | 57.63 | 57.65 | 2,056,947 | -0.01(-0.02%) |
May 22, 2020 | 57.66 | 57.66 | 57.64 | 57.66 | 964,166 | +0.02(+0.03%) |
May 21, 2020 | 57.64 | 57.65 | 57.64 | 57.64 | 1,210,317 | +0.00(+0.00%) |
May 20, 2020 | 57.64 | 57.66 | 57.63 | 57.64 | 1,133,980 | -0.01(-0.02%) |
May 19, 2020 | 57.63 | 57.65 | 57.63 | 57.65 | 1,649,179 | +0.01(+0.02%) |
May 18, 2020 | 57.66 | 57.66 | 57.62 | 57.64 | 1,322,727 | -0.04(-0.06%) |
May 15, 2020 | 57.67 | 57.68 | 57.66 | 57.67 | 1,654,415 | +0.00(+0.00%) |
May 14, 2020 | 57.66 | 57.67 | 57.65 | 57.67 | 1,997,964 | +0.02(+0.03%) |
May 13, 2020 | 57.66 | 57.67 | 57.65 | 57.66 | 1,409,137 | +0.01(+0.02%) |
May 12, 2020 | 57.62 | 57.65 | 57.61 | 57.65 | 1,991,710 | +0.02(+0.03%) |
May 11, 2020 | 57.66 | 57.66 | 57.62 | 57.63 | 986,841 | -0.03(-0.05%) |
May 08, 2020 | 57.67 | 57.70 | 57.64 | 57.66 | 1,278,789 | -0.03(-0.05%) |
May 07, 2020 | 57.63 | 57.68 | 57.62 | 57.68 | 3,365,154 | +0.06(+0.10%) |
May 06, 2020 | 57.61 | 57.63 | 57.60 | 57.63 | 1,450,348 | +0.02(+0.03%) |
May 05, 2020 | 57.62 | 57.62 | 57.61 | 57.61 | 1,018,813 | +0.00(+0.00%) |
May 04, 2020 | 57.61 | 57.62 | 57.60 | 57.61 | 1,551,083 | +0.02(+0.03%) |
May 01, 2020 | 57.61 | 57.62 | 57.59 | 57.59 | 1,541,155 | -0.03(-0.05%) |
Apr 30, 2020 | 57.61 | 57.63 | 57.60 | 57.62 | 1,897,515 | +0.01(+0.02%) |
Apr 29, 2020 | 57.62 | 57.63 | 57.59 | 57.61 | 3,436,488 | -0.01(-0.02%) |
Apr 28, 2020 | 57.60 | 57.62 | 57.59 | 57.62 | 2,890,422 | +0.04(+0.06%) |
Apr 27, 2020 | 57.59 | 57.61 | 57.55 | 57.58 | 6,940,819 | -0.01(-0.02%) |
Apr 24, 2020 | 57.59 | 57.60 | 57.58 | 57.59 | 2,051,041 | +0.00(+0.01%) |
Apr 23, 2020 | 57.60 | 57.60 | 57.57 | 57.59 | 1,244,634 | -0.00(-0.01%) |
Apr 22, 2020 | 57.58 | 57.61 | 57.58 | 57.59 | 980,388 | -0.01(-0.02%) |
Apr 21, 2020 | 57.62 | 57.62 | 57.59 | 57.60 | 1,548,380 | +0.00(+0.01%) |
Apr 20, 2020 | 57.61 | 57.62 | 57.59 | 57.59 | 1,865,172 | +0.00(+0.01%) |
Apr 17, 2020 | 57.59 | 57.63 | 57.58 | 57.59 | 2,343,537 | -0.01(-0.02%) |
Apr 16, 2020 | 57.63 | 57.64 | 57.59 | 57.60 | 1,659,952 | -0.01(-0.02%) |
Apr 15, 2020 | 57.61 | 57.63 | 57.60 | 57.61 | 1,993,141 | +0.03(+0.05%) |
Apr 14, 2020 | 57.56 | 57.59 | 57.56 | 57.58 | 3,508,600 | +0.01(+0.02%) |
Apr 13, 2020 | 57.56 | 57.59 | 57.56 | 57.57 | 2,450,034 | -0.03(-0.05%) |
Apr 09, 2020 | 57.55 | 57.60 | 57.54 | 57.60 | 2,559,937 | +0.05(+0.08%) |
Apr 08, 2020 | 57.56 | 57.57 | 57.53 | 57.55 | 2,420,239 | +0.02(+0.03%) |
Apr 07, 2020 | 57.47 | 57.53 | 57.47 | 57.53 | 2,722,680 | +0.00(+0.00%) |
Apr 06, 2020 | 57.59 | 57.59 | 57.51 | 57.53 | 2,973,739 | -0.04(-0.06%) |
Apr 03, 2020 | 57.58 | 57.64 | 57.55 | 57.57 | 2,162,267 | -0.02(-0.03%) |
Apr 02, 2020 | 57.60 | 57.63 | 57.58 | 57.59 | 1,770,005 | -0.01(-0.02%) |
Apr 01, 2020 | 57.57 | 57.62 | 57.55 | 57.60 | 2,046,261 | -0.00(-0.00%) |
Mar 31, 2020 | 57.64 | 57.64 | 57.55 | 57.60 | 2,467,342 | +0.00(+0.00%) |
Mar 30, 2020 | 57.56 | 57.62 | 57.55 | 57.60 | 1,513,519 | +0.06(+0.10%) |
Mar 27, 2020 | 57.58 | 57.58 | 57.48 | 57.54 | 2,126,181 | -0.02(-0.03%) |
Mar 26, 2020 | 57.47 | 57.58 | 57.47 | 57.56 | 2,243,461 | +0.08(+0.14%) |
Mar 25, 2020 | 57.40 | 57.50 | 57.38 | 57.48 | 3,992,464 | +0.06(+0.10%) |
Mar 24, 2020 | 57.39 | 57.49 | 57.39 | 57.42 | 3,833,785 | -0.06(-0.11%) |
Mar 23, 2020 | 57.72 | 57.72 | 57.46 | 57.49 | 6,806,641 | +0.00(+0.00%) |
Mar 20, 2020 | 57.39 | 57.51 | 57.30 | 57.49 | 3,425,592 | +0.21(+0.37%) |
Mar 19, 2020 | 57.12 | 57.43 | 57.12 | 57.28 | 6,148,735 | +0.06(+0.10%) |
Mar 18, 2020 | 57.30 | 57.35 | 57.17 | 57.22 | 4,355,245 | +0.03(+0.05%) |
Mar 17, 2020 | 57.43 | 57.43 | 57.19 | 57.19 | 3,411,602 | -0.21(-0.37%) |
Mar 16, 2020 | 57.37 | 57.51 | 57.25 | 57.41 | 4,812,482 | +0.16(+0.27%) |
Mar 13, 2020 | 57.23 | 57.32 | 57.19 | 57.25 | 3,093,434 | -0.09(-0.16%) |
Mar 12, 2020 | 57.25 | 57.41 | 57.16 | 57.34 | 5,099,072 | +0.16(+0.27%) |
Mar 11, 2020 | 57.32 | 57.32 | 57.10 | 57.18 | 4,279,612 | -0.03(-0.05%) |
Mar 10, 2020 | 57.28 | 57.38 | 57.19 | 57.21 | 3,807,586 | -0.25(-0.43%) |
Mar 09, 2020 | 57.45 | 57.63 | 55.48 | 57.46 | 6,931,065 | +0.26(+0.45%) |
Mar 06, 2020 | 57.29 | 57.34 | 57.20 | 57.20 | 3,020,811 | +0.04(+0.06%) |
Mar 05, 2020 | 57.17 | 57.19 | 57.14 | 57.17 | 1,617,571 | +0.10(+0.18%) |
Mar 04, 2020 | 57.04 | 57.11 | 57.04 | 57.06 | 2,409,743 | +0.06(+0.10%) |
Mar 03, 2020 | 56.82 | 57.10 | 56.81 | 57.01 | 1,609,103 | +0.21(+0.37%) |
Mar 02, 2020 | 56.89 | 56.95 | 56.79 | 56.80 | 2,096,695 | -0.04(-0.07%) |
Feb 28, 2020 | 56.79 | 56.86 | 56.76 | 56.84 | 3,620,164 | +0.20(+0.36%) |
Feb 27, 2020 | 56.62 | 56.66 | 56.57 | 56.63 | 1,665,465 | +0.10(+0.18%) |
Feb 26, 2020 | 56.50 | 56.56 | 56.48 | 56.53 | 1,597,271 | +0.03(+0.05%) |
Feb 25, 2020 | 56.47 | 56.53 | 56.46 | 56.50 | 1,165,013 | +0.04(+0.07%) |
Feb 24, 2020 | 56.45 | 56.47 | 56.44 | 56.47 | 1,136,748 | +0.11(+0.20%) |
Feb 21, 2020 | 56.33 | 56.38 | 56.32 | 56.36 | 828,835 | +0.04(+0.07%) |
Feb 20, 2020 | 56.27 | 56.32 | 56.27 | 56.32 | 871,188 | +0.05(+0.09%) |
Feb 19, 2020 | 56.26 | 56.28 | 56.25 | 56.27 | 608,704 | -0.02(-0.04%) |
Feb 18, 2020 | 56.27 | 56.30 | 56.27 | 56.29 | 520,786 | +0.03(+0.05%) |
Feb 14, 2020 | 56.26 | 56.27 | 56.25 | 56.26 | 1,137,778 | +0.02(+0.03%) |
Feb 13, 2020 | 56.25 | 56.26 | 56.24 | 56.24 | 666,064 | +0.01(+0.02%) |
Feb 12, 2020 | 56.23 | 56.24 | 56.22 | 56.23 | 433,256 | -0.02(-0.04%) |
Feb 11, 2020 | 56.25 | 56.26 | 56.24 | 56.25 | 755,235 | -0.04(-0.07%) |
Feb 10, 2020 | 56.28 | 56.30 | 56.26 | 56.29 | 628,270 | +0.04(+0.07%) |
Feb 07, 2020 | 56.24 | 56.26 | 56.23 | 56.25 | 695,393 | +0.05(+0.08%) |
Feb 06, 2020 | 56.20 | 56.21 | 56.19 | 56.21 | 629,390 | +0.01(+0.02%) |
Feb 05, 2020 | 56.21 | 56.23 | 56.20 | 56.20 | 804,339 | -0.04(-0.07%) |
Feb 04, 2020 | 56.24 | 56.25 | 56.22 | 56.24 | 1,381,205 | -0.07(-0.13%) |
Feb 03, 2020 | 56.30 | 56.32 | 56.27 | 56.31 | 964,025 | -0.03(-0.05%) |
Jan 31, 2020 | 56.27 | 56.34 | 56.27 | 56.34 | 674,508 | +0.09(+0.16%) |
Jan 30, 2020 | 56.25 | 56.29 | 56.23 | 56.24 | 589,978 | +0.02(+0.03%) |
Jan 29, 2020 | 56.19 | 56.23 | 56.19 | 56.23 | 799,008 | +0.04(+0.07%) |
Jan 28, 2020 | 56.22 | 56.22 | 56.18 | 56.18 | 522,930 | -0.02(-0.04%) |
Jan 27, 2020 | 56.23 | 56.23 | 56.20 | 56.21 | 1,038,063 | +0.04(+0.07%) |
Jan 24, 2020 | 56.12 | 56.18 | 56.12 | 56.17 | 700,459 | +0.04(+0.07%) |
Jan 23, 2020 | 56.13 | 56.16 | 56.11 | 56.13 | 569,669 | +0.02(+0.03%) |
Jan 22, 2020 | 56.11 | 56.11 | 56.10 | 56.11 | 685,437 | +0.00(+0.00%) |
Jan 21, 2020 | 56.09 | 56.11 | 56.08 | 56.11 | 758,839 | +0.05(+0.08%) |
Jan 17, 2020 | 56.06 | 56.07 | 56.05 | 56.07 | 2,263,924 | +0.00(+0.00%) |
Jan 16, 2020 | 56.07 | 56.07 | 56.05 | 56.07 | 2,211,420 | +0.00(+0.00%) |
Jan 15, 2020 | 56.06 | 56.07 | 56.04 | 56.07 | 1,149,189 | +0.04(+0.07%) |
Jan 14, 2020 | 56.03 | 56.04 | 56.03 | 56.03 | 544,726 | +0.01(+0.02%) |
Jan 13, 2020 | 56.04 | 56.04 | 56.02 | 56.02 | 593,275 | -0.03(-0.05%) |
Jan 10, 2020 | 56.03 | 56.05 | 56.02 | 56.05 | 548,553 | +0.02(+0.03%) |
Jan 09, 2020 | 55.99 | 56.03 | 55.99 | 56.03 | 515,227 | +0.00(+0.00%) |
Jan 08, 2020 | 56.05 | 56.06 | 56.00 | 56.03 | 451,755 | -0.02(-0.03%) |
Jan 07, 2020 | 56.04 | 56.06 | 56.03 | 56.05 | 618,511 | +0.02(+0.03%) |
Jan 06, 2020 | 56.07 | 56.07 | 56.02 | 56.03 | 681,320 | -0.04(-0.07%) |
Jan 03, 2020 | 56.04 | 56.08 | 56.04 | 56.07 | 965,615 | +0.05(+0.08%) |
Jan 02, 2020 | 56.00 | 56.04 | 56.00 | 56.02 | 519,394 | +0.00(+0.00%) |
Dec 31, 2019 | 56.00 | 56.02 | 55.99 | 56.02 | 558,108 | +0.03(+0.05%) |
Dec 30, 2019 | 55.98 | 56.00 | 55.97 | 55.99 | 2,759,657 | +0.01(+0.02%) |
Dec 27, 2019 | 55.96 | 55.99 | 55.95 | 55.99 | 912,736 | +0.04(+0.07%) |
Dec 26, 2019 | 55.92 | 55.95 | 55.92 | 55.95 | 298,708 | +0.03(+0.05%) |
Dec 24, 2019 | 55.90 | 55.93 | 55.88 | 55.92 | 422,382 | +0.03(+0.05%) |
Dec 23, 2019 | 55.92 | 55.93 | 55.88 | 55.89 | 594,713 | -0.02(-0.04%) |
Dec 20, 2019 | 55.92 | 55.92 | 55.90 | 55.92 | 691,894 | +0.01(+0.02%) |
Dec 19, 2019 | 55.91 | 55.94 | 55.91 | 55.91 | 1,033,365 | +0.01(+0.02%) |
Dec 18, 2019 | 55.90 | 55.92 | 55.89 | 55.90 | 669,446 | +0.01(+0.02%) |
Dec 17, 2019 | 55.90 | 55.92 | 55.89 | 55.89 | 1,785,204 | +0.00(+0.00%) |
Dec 16, 2019 | 55.91 | 55.91 | 55.89 | 55.89 | 595,038 | -0.03(-0.05%) |
Dec 13, 2019 | 55.91 | 55.93 | 55.87 | 55.92 | 723,003 | +0.06(+0.10%) |
Dec 12, 2019 | 55.92 | 55.92 | 55.84 | 55.86 | 682,001 | -0.06(-0.10%) |
Dec 11, 2019 | 55.87 | 55.92 | 55.86 | 55.92 | 360,690 | +0.06(+0.10%) |
Dec 10, 2019 | 55.89 | 55.90 | 55.86 | 55.86 | 1,971,211 | -0.04(-0.07%) |
Dec 09, 2019 | 55.90 | 55.91 | 55.88 | 55.90 | 432,110 | +0.01(+0.02%) |
Dec 06, 2019 | 55.88 | 55.91 | 55.86 | 55.89 | 733,228 | -0.04(-0.07%) |
Dec 05, 2019 | 55.91 | 55.93 | 55.90 | 55.92 | 1,757,191 | -0.01(-0.02%) |
Dec 04, 2019 | 55.95 | 55.95 | 55.91 | 55.93 | 835,129 | -0.03(-0.05%) |
Dec 03, 2019 | 55.94 | 55.99 | 55.94 | 55.96 | 487,621 | +0.07(+0.13%) |
Dec 02, 2019 | 55.87 | 55.90 | 55.85 | 55.89 | 666,407 | -0.02(-0.03%) |
Nov 29, 2019 | 55.88 | 55.90 | 55.87 | 55.90 | 214,857 | +0.03(+0.05%) |
Nov 27, 2019 | 55.90 | 55.90 | 55.87 | 55.88 | 427,209 | -0.02(-0.03%) |
Nov 26, 2019 | 55.90 | 55.91 | 55.90 | 55.90 | 692,945 | +0.02(+0.03%) |
Nov 25, 2019 | 55.88 | 55.89 | 55.87 | 55.88 | 422,745 | +0.01(+0.02%) |
Nov 22, 2019 | 55.89 | 55.90 | 55.86 | 55.86 | 605,785 | -0.02(-0.04%) |
Nov 21, 2019 | 55.90 | 55.90 | 55.88 | 55.89 | 4,532,661 | -0.02(-0.03%) |
Nov 20, 2019 | 55.90 | 55.92 | 55.89 | 55.90 | 452,455 | +0.03(+0.05%) |
Nov 19, 2019 | 55.86 | 55.89 | 55.86 | 55.88 | 593,933 | +0.00(+0.00%) |
Nov 18, 2019 | 55.89 | 55.90 | 55.88 | 55.88 | 752,948 | +0.00(+0.00%) |
Nov 15, 2019 | 55.86 | 55.88 | 55.85 | 55.88 | 615,155 | -0.01(-0.02%) |
Nov 14, 2019 | 55.88 | 55.90 | 55.87 | 55.89 | 339,440 | +0.07(+0.13%) |
Nov 13, 2019 | 55.83 | 55.84 | 55.81 | 55.81 | 601,889 | +0.03(+0.05%) |
Nov 12, 2019 | 55.78 | 55.80 | 55.77 | 55.78 | 2,044,987 | +0.00(+0.00%) |
Nov 11, 2019 | 55.80 | 55.83 | 55.77 | 55.78 | 338,404 | +0.01(+0.02%) |
Nov 08, 2019 | 55.77 | 55.81 | 55.77 | 55.78 | 468,829 | +0.01(+0.02%) |
Nov 07, 2019 | 55.80 | 55.80 | 55.73 | 55.77 | 678,527 | -0.06(-0.12%) |
Nov 06, 2019 | 55.84 | 55.85 | 55.82 | 55.83 | 597,091 | +0.01(+0.02%) |
Nov 05, 2019 | 55.83 | 55.83 | 55.79 | 55.82 | 612,546 | -0.04(-0.07%) |
Nov 04, 2019 | 55.86 | 55.86 | 55.84 | 55.86 | 614,770 | -0.03(-0.06%) |
Nov 01, 2019 | 55.90 | 55.92 | 55.86 | 55.89 | 1,409,976 | -0.03(-0.06%) |
Oct 31, 2019 | 55.85 | 55.93 | 55.85 | 55.92 | 558,885 | +0.09(+0.16%) |
Oct 30, 2019 | 55.78 | 55.84 | 55.77 | 55.83 | 402,179 | +0.05(+0.08%) |
Oct 29, 2019 | 55.78 | 55.80 | 55.78 | 55.78 | 374,115 | +0.01(+0.02%) |
Oct 28, 2019 | 55.77 | 55.78 | 55.76 | 55.78 | 464,542 | -0.03(-0.05%) |
Oct 25, 2019 | 55.84 | 55.84 | 55.78 | 55.80 | 464,770 | -0.04(-0.07%) |
Oct 24, 2019 | 55.85 | 55.87 | 55.83 | 55.84 | 351,912 | +0.01(+0.02%) |
Oct 23, 2019 | 55.86 | 55.86 | 55.82 | 55.83 | 545,970 | +0.01(+0.02%) |
Oct 22, 2019 | 55.84 | 55.84 | 55.80 | 55.82 | 297,594 | +0.00(+0.00%) |
Oct 21, 2019 | 55.83 | 55.85 | 55.80 | 55.82 | 387,393 | -0.04(-0.07%) |
Oct 18, 2019 | 55.84 | 55.87 | 55.83 | 55.86 | 792,664 | +0.04(+0.07%) |
Oct 17, 2019 | 55.82 | 55.85 | 55.80 | 55.82 | 437,129 | -0.01(-0.02%) |
Oct 16, 2019 | 55.83 | 55.84 | 55.80 | 55.83 | 387,955 | +0.05(+0.09%) |
Oct 15, 2019 | 55.82 | 55.83 | 55.78 | 55.78 | 911,367 | -0.04(-0.07%) |
Oct 14, 2019 | 55.81 | 55.82 | 55.78 | 55.81 | 370,165 | +0.02(+0.04%) |
Oct 11, 2019 | 55.80 | 55.81 | 55.76 | 55.79 | 1,284,941 | -0.07(-0.12%) |
Oct 10, 2019 | 55.91 | 55.91 | 55.85 | 55.86 | 463,384 | -0.06(-0.11%) |
Oct 09, 2019 | 55.96 | 55.96 | 55.90 | 55.92 | 573,932 | -0.04(-0.07%) |
Oct 08, 2019 | 55.96 | 55.98 | 55.91 | 55.96 | 1,147,139 | +0.05(+0.08%) |
Oct 07, 2019 | 55.94 | 55.95 | 55.90 | 55.91 | 400,251 | -0.06(-0.11%) |
Oct 04, 2019 | 55.96 | 55.99 | 55.94 | 55.98 | 1,012,497 | +0.01(+0.02%) |
Oct 03, 2019 | 55.89 | 55.99 | 55.89 | 55.97 | 541,157 | +0.08(+0.15%) |
Oct 02, 2019 | 55.84 | 55.89 | 55.83 | 55.89 | 462,492 | +0.06(+0.11%) |
Oct 01, 2019 | 55.70 | 55.83 | 55.69 | 55.82 | 809,353 | +0.10(+0.18%) |
Sep 30, 2019 | 55.70 | 55.74 | 55.69 | 55.72 | 511,326 | +0.02(+0.03%) |
Sep 27, 2019 | 55.68 | 55.73 | 55.67 | 55.70 | 428,447 | +0.02(+0.03%) |
Sep 26, 2019 | 55.71 | 55.72 | 55.68 | 55.68 | 435,841 | +0.04(+0.07%) |
Sep 25, 2019 | 55.71 | 55.72 | 55.65 | 55.65 | 634,749 | -0.07(-0.13%) |
Sep 24, 2019 | 55.67 | 55.75 | 55.67 | 55.72 | 799,158 | +0.05(+0.08%) |
Sep 23, 2019 | 55.67 | 55.71 | 55.66 | 55.67 | 289,809 | +0.04(+0.07%) |
Sep 20, 2019 | 55.61 | 55.65 | 55.58 | 55.64 | 509,807 | +0.04(+0.07%) |
Sep 19, 2019 | 55.61 | 55.61 | 55.58 | 55.60 | 230,612 | +0.03(+0.05%) |
Sep 18, 2019 | 55.62 | 55.65 | 55.55 | 55.57 | 1,835,266 | -0.03(-0.05%) |
Sep 17, 2019 | 55.56 | 55.61 | 55.55 | 55.60 | 386,222 | +0.03(+0.05%) |
Sep 16, 2019 | 55.55 | 55.57 | 55.54 | 55.57 | 427,224 | +0.05(+0.10%) |
Sep 13, 2019 | 55.57 | 55.58 | 55.51 | 55.52 | 355,946 | -0.08(-0.15%) |
Sep 12, 2019 | 55.66 | 55.67 | 55.60 | 55.60 | 759,492 | -0.03(-0.05%) |
Sep 11, 2019 | 55.63 | 55.65 | 55.63 | 55.63 | 433,092 | -0.01(-0.02%) |
Sep 10, 2019 | 55.70 | 55.72 | 55.63 | 55.64 | 282,176 | -0.09(-0.16%) |
Sep 09, 2019 | 55.74 | 55.75 | 55.71 | 55.73 | 869,351 | -0.05(-0.10%) |
Sep 06, 2019 | 55.79 | 55.80 | 55.76 | 55.78 | 756,618 | +0.00(+0.00%) |
Sep 05, 2019 | 55.83 | 55.83 | 55.75 | 55.78 | 806,526 | -0.10(-0.18%) |
Sep 04, 2019 | 55.84 | 55.89 | 55.84 | 55.88 | 378,199 | +0.03(+0.05%) |
Sep 03, 2019 | 55.82 | 55.88 | 55.79 | 55.86 | 747,486 | +0.04(+0.07%) |
Aug 30, 2019 | 55.78 | 55.82 | 55.77 | 55.82 | 410,075 | +0.02(+0.03%) |
Aug 29, 2019 | 55.82 | 55.82 | 55.77 | 55.80 | 1,932,705 | -0.01(-0.02%) |
Aug 28, 2019 | 55.81 | 55.82 | 55.80 | 55.81 | 1,815,046 | +0.01(+0.02%) |
Aug 27, 2019 | 55.77 | 55.80 | 55.76 | 55.80 | 425,867 | +0.04(+0.07%) |
Aug 26, 2019 | 55.78 | 55.81 | 55.75 | 55.76 | 394,912 | -0.04(-0.07%) |
Aug 23, 2019 | 55.73 | 55.82 | 55.71 | 55.80 | 1,236,033 | +0.09(+0.16%) |
Aug 22, 2019 | 55.71 | 55.75 | 55.69 | 55.71 | 704,322 | -0.02(-0.03%) |
Aug 21, 2019 | 55.76 | 55.77 | 55.71 | 55.72 | 721,486 | -0.06(-0.11%) |
Aug 20, 2019 | 55.79 | 55.81 | 55.78 | 55.79 | 346,971 | +0.04(+0.07%) |
Aug 19, 2019 | 55.78 | 55.78 | 55.74 | 55.75 | 321,046 | -0.06(-0.11%) |
Aug 16, 2019 | 55.79 | 55.82 | 55.76 | 55.82 | 337,329 | +0.00(+0.00%) |
Aug 15, 2019 | 55.74 | 55.82 | 55.72 | 55.82 | 585,742 | +0.13(+0.23%) |
Aug 14, 2019 | 55.69 | 55.72 | 55.68 | 55.69 | 601,210 | +0.05(+0.10%) |
Aug 13, 2019 | 55.69 | 55.69 | 55.61 | 55.63 | 455,313 | -0.06(-0.11%) |
Aug 12, 2019 | 55.68 | 55.71 | 55.67 | 55.70 | 333,318 | +0.05(+0.08%) |
Aug 09, 2019 | 55.67 | 55.69 | 55.63 | 55.65 | 260,419 | -0.02(-0.03%) |
Aug 08, 2019 | 55.65 | 55.67 | 55.61 | 55.67 | 233,908 | -0.02(-0.03%) |
Aug 07, 2019 | 55.75 | 55.77 | 55.66 | 55.69 | 505,173 | +0.01(+0.02%) |
Aug 06, 2019 | 55.64 | 55.68 | 55.63 | 55.68 | 439,442 | +0.04(+0.07%) |
Aug 05, 2019 | 55.62 | 55.68 | 55.62 | 55.64 | 1,646,119 | +0.11(+0.21%) |
Aug 02, 2019 | 55.51 | 55.55 | 55.50 | 55.53 | 394,956 | +0.01(+0.02%) |
Aug 01, 2019 | 55.40 | 55.55 | 55.39 | 55.51 | 383,835 | +0.15(+0.27%) |
Jul 31, 2019 | 55.40 | 55.43 | 55.29 | 55.37 | 540,868 | -0.02(-0.03%) |
Jul 30, 2019 | 55.38 | 55.38 | 55.37 | 55.38 | 348,643 | +0.01(+0.02%) |
Jul 29, 2019 | 55.38 | 55.38 | 55.37 | 55.38 | 463,200 | +0.01(+0.02%) |
Jul 26, 2019 | 55.36 | 55.37 | 55.33 | 55.37 | 282,239 | +0.00(+0.01%) |
Jul 25, 2019 | 55.38 | 55.38 | 55.35 | 55.36 | 370,206 | -0.01(-0.02%) |
Jul 24, 2019 | 55.39 | 55.41 | 55.38 | 55.38 | 393,439 | -0.02(-0.03%) |
Jul 23, 2019 | 55.39 | 55.40 | 55.38 | 55.39 | 399,748 | -0.01(-0.02%) |
Jul 22, 2019 | 55.41 | 55.42 | 55.40 | 55.40 | 293,085 | +0.00(+0.00%) |
Jul 19, 2019 | 55.40 | 55.42 | 55.38 | 55.40 | 312,647 | -0.03(-0.05%) |
Jul 18, 2019 | 55.37 | 55.46 | 55.36 | 55.43 | 549,740 | +0.06(+0.12%) |
Jul 17, 2019 | 55.33 | 55.38 | 55.33 | 55.37 | 330,915 | +0.05(+0.10%) |
Jul 16, 2019 | 55.32 | 55.33 | 55.30 | 55.31 | 1,625,197 | -0.04(-0.07%) |
Jul 15, 2019 | 55.35 | 55.36 | 55.34 | 55.35 | 708,326 | +0.00(+0.00%) |
Jul 12, 2019 | 55.32 | 55.35 | 55.31 | 55.35 | 649,885 | +0.03(+0.05%) |
Jul 11, 2019 | 55.34 | 55.35 | 55.32 | 55.32 | 344,831 | -0.03(-0.05%) |
Jul 10, 2019 | 55.31 | 55.36 | 55.29 | 55.35 | 306,834 | +0.08(+0.15%) |
Jul 09, 2019 | 55.29 | 55.29 | 55.26 | 55.27 | 254,066 | -0.01(-0.02%) |
Jul 08, 2019 | 55.31 | 55.32 | 55.28 | 55.28 | 269,543 | -0.02(-0.04%) |
Jul 05, 2019 | 55.32 | 55.32 | 55.28 | 55.30 | 952,433 | -0.11(-0.20%) |
Jul 03, 2019 | 55.41 | 55.42 | 55.40 | 55.41 | 321,320 | +0.01(+0.02%) |
Jul 02, 2019 | 55.37 | 55.41 | 55.37 | 55.40 | 262,757 | +0.05(+0.09%) |