Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |