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