Dark

UN
Unilever NV New York Registry Shares
stock NYSE

Inactive

Nov 27, 2020 12:59:00 PM EST

60.50USD-1.031%(-0.63)3,829,736

Pre-market

0.00USD-100.000%(-57.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-25	60.0900	61.2300	59.9700	61.1300	+5.615%	3,829,736	0.000%
2020-11-24	57.9700	57.9900	57.4300	57.8800	-0.104%	1,987,927	+5.615%
2020-11-23	58.3900	58.4100	57.5300	57.9400	-1.730%	1,660,968	+5.506%
2020-11-20	59.1150	59.1700	58.6600	58.9600	-0.034%	1,452,735	+3.680%
2020-11-19	58.9700	59.1100	58.5300	58.9800	-0.422%	1,549,241	+3.645%
2020-11-18	59.9200	60.1900	59.2200	59.2300	-1.168%	1,862,565	+3.208%
2020-11-17	60.4000	60.5100	59.9000	59.9300	-1.350%	2,800,178	+2.002%
2020-11-16	61.6500	61.8800	60.6400	60.7500	-2.597%	1,619,806	+0.626%
2020-11-13	62.0600	62.4500	62.0600	62.3700	0.000%	1,005,503	-1.988%
2020-11-12	62.6200	62.6800	62.0800	62.3700	-0.320%	1,413,053	-1.988%
2020-11-11	62.3700	63.1000	62.3000	62.5700	+1.624%	1,675,697	-2.301%
2020-11-10	61.3800	61.8100	61.2100	61.5700	+0.934%	1,786,780	-0.715%
2020-11-09	62.8800	62.8800	60.9700	61.0000	-0.115%	2,023,479	+0.213%
2020-11-06	61.0800	61.4600	60.9200	61.0700	+0.892%	1,223,797	+0.098%
2020-11-05	61.4000	61.4500	60.3100	60.5300	+1.238%	1,361,665	+0.991%
2020-11-04	59.2500	60.3700	59.0400	59.7900	+1.874%	2,053,230	+2.241%
2020-11-03	58.5300	59.1500	58.2800	58.6900	+1.999%	1,786,288	+4.157%
2020-11-02	57.4200	57.6700	57.1400	57.5400	+1.733%	1,672,936	+6.239%
2020-10-30	56.6300	56.8900	56.1200	56.5600	-1.412%	2,183,693	+8.080%
2020-10-29	57.1100	57.6900	56.6300	57.3700	-0.932%	2,155,385	+6.554%
2020-10-28	58.5400	58.9700	57.7700	57.9100	-4.249%	2,416,810	+5.560%
2020-10-27	59.6300	60.9600	59.6200	60.4800	+0.985%	2,093,311	+1.075%
2020-10-26	59.9000	60.0600	59.5100	59.8900	-1.253%	1,105,187	+2.070%
2020-10-23	60.9900	61.1400	60.3200	60.6500	-0.165%	925,607	+0.791%
2020-10-22	61.1600	61.2000	60.7050	60.7500	-0.066%	1,306,713	+0.626%
2020-10-21	60.9300	61.5200	60.7800	60.7900	-1.235%	1,128,318	+0.559%
2020-10-20	61.8100	61.9200	61.4400	61.5500	+1.067%	980,303	-0.682%
2020-10-19	61.6500	61.8100	60.7900	60.9000	-1.152%	799,347	+0.378%
2020-10-16	61.6800	61.7850	61.4200	61.6100	+0.719%	1,277,060	-0.779%
2020-10-15	61.1600	61.4000	61.0300	61.1700	-1.719%	1,099,824	-0.065%
2020-10-14	62.1900	62.7000	61.9600	62.2400	+0.258%	1,136,588	-1.783%
2020-10-13	61.8600	62.2450	61.8600	62.0800	+0.048%	1,037,494	-1.530%
2020-10-12	62.2000	62.5200	62.0400	62.0500	-0.609%	1,145,392	-1.483%
2020-10-09	61.9900	62.4900	61.8700	62.4300	+2.495%	1,937,509	-2.082%
2020-10-08	60.8700	61.1600	60.7600	60.9100	+0.033%	1,034,468	+0.361%
2020-10-07	60.7500	61.0100	60.6650	60.8900	+0.462%	942,412	+0.394%
2020-10-06	61.5600	61.5700	60.4700	60.6100	-1.830%	1,231,843	+0.858%
2020-10-05	61.6100	61.8600	61.4700	61.7400	+0.685%	1,011,082	-0.988%
2020-10-02	60.8500	61.5400	60.7900	61.3200	+0.972%	1,195,149	-0.310%
2020-10-01	60.6100	60.8650	60.2000	60.7300	+0.546%	1,317,341	+0.659%
2020-09-30	60.8000	60.9800	60.1600	60.4000	-0.363%	1,228,679	+1.209%
2020-09-29	60.7600	60.8500	60.3600	60.6200	+0.066%	1,172,160	+0.841%
2020-09-28	60.6000	60.9900	60.5400	60.5800	+1.713%	1,374,405	+0.908%
2020-09-25	59.0400	59.5800	58.8600	59.5600	+0.608%	929,814	+2.636%
2020-09-24	59.4200	59.4400	58.6800	59.2000	+0.203%	1,267,355	+3.260%
2020-09-23	60.1000	60.1300	59.0300	59.0800	-0.220%	1,420,923	+3.470%
2020-09-22	59.2100	59.6900	59.0600	59.2100	+0.817%	1,165,900	+3.243%
2020-09-21	58.9600	58.9900	58.1800	58.7300	-2.182%	1,534,685	+4.086%
2020-09-18	60.3500	60.6500	59.7500	60.0400	-2.422%	1,683,599	+1.815%
2020-09-17	61.0200	61.6400	60.8800	61.5300	+0.490%	1,201,660	-0.650%
2020-09-16	61.6100	61.7750	61.1450	61.2300	-0.390%	987,007	-0.163%
2020-09-15	61.7500	61.9300	61.4300	61.4700	+1.269%	981,133	-0.553%
2020-09-14	61.3900	61.4300	60.7000	60.7000	-0.492%	1,146,921	+0.708%
2020-09-11	60.8800	61.3700	60.5300	61.0000	+1.565%	1,581,427	+0.213%
2020-09-10	60.9300	60.9600	60.0600	60.0600	-1.428%	1,616,262	+1.782%
2020-09-09	60.2600	61.2000	60.2500	60.9300	+4.422%	1,693,803	+0.328%
2020-09-08	58.3600	58.8100	57.9700	58.3500	+0.829%	1,800,385	+4.764%
2020-09-04	58.2500	58.4500	57.1000	57.8700	-1.060%	1,508,322	+5.633%
2020-09-03	59.6200	59.7600	58.2218	58.4900	-1.515%	1,570,915	+4.514%
2020-09-02	58.8000	59.4700	58.7800	59.3900	+2.168%	915,457	+2.930%
2020-09-01	58.0900	58.2400	57.6200	58.1300	+0.224%	1,255,738	+5.161%
2020-08-31	58.2400	58.6191	57.8900	58.0000	-0.973%	1,096,319	+5.397%
2020-08-28	58.5100	58.6300	57.9400	58.5700	-0.543%	936,757	+4.371%
2020-08-27	59.6500	59.7000	58.8800	58.8900	+0.153%	1,045,004	+3.804%
2020-08-26	58.5100	58.9050	58.4150	58.8000	+0.307%	744,866	+3.963%
2020-08-25	59.0300	59.0700	58.3650	58.6200	-0.255%	758,358	+4.282%
2020-08-24	59.0800	59.0900	58.5350	58.7700	+1.118%	998,524	+4.016%
2020-08-21	57.3600	58.2200	57.3050	58.1200	-0.768%	771,449	+5.179%
2020-08-20	58.2400	58.6350	58.1100	58.5700	+0.085%	783,284	+4.371%
2020-08-19	59.1400	59.1700	58.4300	58.5200	-0.154%	812,816	+4.460%
2020-08-18	58.8700	58.8700	58.3100	58.6100	+0.291%	1,095,890	+4.300%
2020-08-17	58.3600	58.6500	58.3000	58.4400	+0.395%	762,376	+4.603%
2020-08-14	58.3300	58.6000	58.0874	58.2100	-0.615%	734,220	+5.016%
2020-08-13	58.8500	59.0900	58.4900	58.5700	-0.459%	761,361	+4.371%
2020-08-12	58.4600	59.0900	58.3700	58.8400	+2.419%	982,703	+3.892%
2020-08-11	58.3100	58.3100	57.3500	57.4500	-1.255%	1,079,574	+6.406%
2020-08-10	58.5300	58.5700	58.0100	58.1800	-0.154%	1,308,177	+5.070%
2020-08-07	58.3300	58.4900	57.9800	58.2700	-1.187%	3,695,750	+4.908%
2020-08-06	58.9100	59.2800	58.8850	58.9700	-1.553%	2,028,705	+3.663%
2020-08-05	60.7200	60.8700	59.8500	59.9000	-0.828%	1,125,155	+2.053%
2020-08-04	59.4700	60.4000	59.3700	60.4000	+0.751%	1,111,614	+1.209%
2020-08-03	60.2700	60.5500	59.6850	59.9500	+1.559%	1,715,389	+1.968%
2020-07-31	59.7500	59.8200	58.5300	59.0300	-1.715%	1,683,702	+3.558%
2020-07-30	59.6300	60.1100	59.0300	60.0600	-1.201%	1,564,436	+1.782%
2020-07-29	61.2900	61.2900	60.5700	60.7900	+1.435%	1,618,558	+0.559%
2020-07-28	59.0000	60.3250	58.9800	59.9300	+0.655%	1,624,965	+2.002%
2020-07-27	59.8500	59.9550	59.3600	59.5400	+1.569%	1,614,600	+2.670%
2020-07-24	59.3000	59.4700	58.4720	58.6200	+0.756%	1,852,608	+4.282%
2020-07-23	59.0200	59.4200	58.0700	58.1800	+6.870%	3,207,124	+5.070%
2020-07-22	54.3600	54.5400	53.8400	54.4400	+0.406%	1,245,372	+12.289%
2020-07-21	54.6100	54.8800	54.1300	54.2200	+0.575%	1,055,922	+12.744%
2020-07-20	54.3300	54.5000	53.7950	53.9100	-0.443%	1,358,160	+13.393%
2020-07-17	54.0000	54.2850	53.8400	54.1500	+1.007%	1,049,582	+12.890%
2020-07-16	53.5200	53.8200	53.3965	53.6100	-0.093%	1,213,212	+14.027%
2020-07-15	54.0900	54.2450	53.6600	53.6600	+0.581%	1,735,643	+13.921%
2020-07-14	52.9700	53.4000	52.9200	53.3500	+0.490%	1,321,987	+14.583%
2020-07-13	53.0700	53.5600	52.8000	53.0900	+0.625%	1,880,643	+15.144%
2020-07-10	52.4600	52.7800	52.2900	52.7600	+1.540%	2,360,527	+15.864%
2020-07-09	53.1200	53.2200	51.8800	51.9600	-2.036%	3,863,360	+17.648%
2020-07-08	52.7900	53.0800	52.6300	53.0400	-0.282%	1,802,255	+15.253%
2020-07-07	52.9900	53.4550	52.8400	53.1900	-1.079%	1,879,289	+14.928%
2020-07-06	54.0000	54.1750	53.5400	53.7700	-0.665%	1,184,669	+13.688%
2020-07-02	54.1300	54.5800	54.0800	54.1300	+1.234%	1,361,353	+12.932%
2020-07-01	53.1900	53.6900	53.0650	53.4700	+0.375%	1,369,869	+14.326%
2020-06-30	52.8600	53.4200	52.8400	53.2700	-0.801%	2,148,465	+14.755%
2020-06-29	53.7800	54.0200	53.4550	53.7000	-1.486%	1,576,211	+13.836%
2020-06-26	55.5500	55.5500	54.4700	54.5100	-0.584%	2,025,618	+12.145%
2020-06-25	54.7400	54.8800	54.3800	54.8300	+0.164%	1,982,588	+11.490%
2020-06-24	55.5200	55.6500	54.6700	54.7400	-1.138%	2,055,366	+11.673%
2020-06-23	55.6900	56.1700	55.3700	55.3700	-0.270%	1,584,925	+10.403%
2020-06-22	56.2400	56.2400	55.4200	55.5200	-0.413%	1,948,532	+10.104%
2020-06-19	56.5600	56.6300	55.6950	55.7500	+1.051%	2,379,836	+9.650%
2020-06-18	55.3700	55.5000	54.8300	55.1700	-0.199%	2,876,577	+10.803%
2020-06-17	55.2900	55.6400	55.1200	55.2800	+1.283%	3,308,581	+10.582%
2020-06-16	54.4000	54.8600	54.0300	54.5800	+2.076%	2,499,967	+12.001%
2020-06-15	52.6600	53.7250	52.4650	53.4700	+0.169%	2,168,655	+14.326%
2020-06-12	53.4600	53.6600	52.8050	53.3800	+0.225%	3,627,950	+14.519%
2020-06-11	54.2300	54.4400	52.9300	53.2600	-0.374%	5,158,277	+14.777%
2020-06-10	53.6200	53.9000	53.2500	53.4600	+0.887%	1,537,287	+14.347%
2020-06-09	52.8600	53.3100	52.7100	52.9900	-1.377%	1,163,293	+15.361%
2020-06-08	53.4100	53.7500	53.2600	53.7300	+0.019%	1,441,369	+13.773%
2020-06-05	53.8700	54.1800	53.5800	53.7200	+0.883%	1,386,917	+13.794%
2020-06-04	53.1900	53.6300	53.0500	53.2500	+0.245%	2,986,221	+14.798%
2020-06-03	52.6100	53.4600	52.5400	53.1200	+1.938%	2,042,880	+15.079%
2020-06-02	52.0400	52.4100	51.8600	52.1100	+0.250%	1,404,675	+17.310%
2020-06-01	51.7300	52.0900	51.5750	51.9800	+0.893%	2,028,088	+17.603%
2020-05-29	51.6500	51.7800	51.1000	51.5200	+1.377%	3,158,424	+18.653%
2020-05-28	50.4900	51.1450	50.4500	50.8200	+2.377%	1,809,623	+20.287%
2020-05-27	48.3700	49.6995	48.2900	49.6400	+2.796%	2,420,656	+23.147%
2020-05-26	48.6200	48.8000	48.1800	48.2900	+0.562%	1,735,495	+26.589%
2020-05-22	47.5500	48.1200	47.4400	48.0200	-0.477%	1,564,093	+27.301%
2020-05-21	48.7800	48.8301	48.1650	48.2500	-0.863%	1,724,577	+26.694%
2020-05-20	48.4900	48.9500	48.3300	48.6700	+1.354%	1,240,357	+25.601%
2020-05-19	48.6200	48.7000	48.0000	48.0200	-2.616%	2,575,127	+27.301%
2020-05-18	48.8300	49.5000	48.7100	49.3100	+2.112%	1,598,495	+23.971%
2020-05-15	48.0300	48.3600	47.8800	48.2900	+0.374%	2,105,183	+26.589%
2020-05-14	47.9400	48.3100	47.6850	48.1100	-1.616%	2,233,243	+27.063%
2020-05-13	49.2300	49.5400	48.6600	48.9000	-0.306%	1,661,709	+25.010%
2020-05-12	49.4600	49.8300	49.0400	49.0500	-0.061%	2,067,163	+24.628%
2020-05-11	48.7100	49.4300	48.5900	49.0800	+0.594%	2,759,600	+24.552%
2020-05-08	48.5800	48.9800	48.5200	48.7900	+1.858%	2,652,357	+25.292%
2020-05-07	48.0400	48.2900	47.6900	47.9000	+1.569%	3,281,772	+27.620%
2020-05-06	48.1400	48.1600	47.1100	47.1600	-1.689%	2,520,842	+29.623%
2020-05-05	48.2000	48.5300	47.9700	47.9700	-1.113%	2,591,548	+27.434%
2020-05-04	48.3100	48.6200	48.0200	48.5100	-1.222%	1,856,485	+26.015%
2020-05-01	49.6000	49.6000	48.9200	49.1100	-0.627%	1,335,598	+24.476%
2020-04-30	50.1400	50.1400	49.2400	49.4200	+0.406%	3,813,143	+23.695%
2020-04-29	49.4800	49.4850	49.0500	49.2200	+1.151%	3,506,256	+24.197%
2020-04-28	49.2200	49.2400	48.6500	48.6600	-0.957%	2,753,606	+25.627%
2020-04-27	49.5400	49.5600	48.9300	49.1300	-0.446%	3,232,771	+24.425%
2020-04-24	48.9300	49.5400	48.8000	49.3500	+0.509%	2,604,950	+23.870%
2020-04-23	49.6100	50.2700	49.0300	49.1000	-2.888%	2,814,964	+24.501%
2020-04-22	50.9000	50.9200	50.3050	50.5600	+0.497%	1,770,237	+20.906%
2020-04-21	50.4600	50.7400	49.9900	50.3100	-1.796%	2,486,817	+21.507%
2020-04-20	50.8900	51.8450	50.6600	51.2300	+1.446%	2,687,027	+19.325%
2020-04-17	50.4700	50.6800	49.6700	50.5000	+0.678%	3,023,894	+21.050%
2020-04-16	49.7300	50.2650	49.4400	50.1600	+0.521%	2,356,973	+21.870%
2020-04-15	49.9300	50.3850	49.7500	49.9000	-2.558%	2,052,327	+22.505%
2020-04-14	51.1500	51.5100	50.8900	51.2100	+2.831%	2,319,145	+19.371%
2020-04-13	50.1400	50.3500	49.2200	49.8000	-0.340%	1,700,549	+22.751%
2020-04-09	50.2800	50.3400	49.5400	49.9700	+0.970%	2,238,279	+22.333%
2020-04-08	49.3500	49.7400	48.7300	49.4900	+1.476%	2,436,600	+23.520%
2020-04-07	50.4200	50.4200	48.7600	48.7700	-0.914%	3,603,956	+25.343%
2020-04-06	49.2200	49.6400	48.8700	49.2200	+3.187%	3,287,040	+24.197%
2020-04-03	47.9100	48.2250	47.3200	47.7000	-1.710%	3,092,507	+28.155%
2020-04-02	47.6400	48.6700	47.4300	48.5300	+2.861%	2,592,862	+25.963%
2020-04-01	47.3900	48.2400	47.0100	47.1800	-3.300%	2,477,788	+29.568%
2020-03-31	48.7600	49.3700	48.2300	48.7900	+0.681%	3,161,708	+25.292%
2020-03-30	47.2500	48.6080	47.2100	48.4600	+2.474%	3,071,781	+26.145%
2020-03-27	46.3100	48.1650	45.8500	47.2900	-0.984%	2,620,654	+29.266%
2020-03-26	46.5700	47.8700	46.4900	47.7600	+4.348%	3,773,116	+27.994%
2020-03-25	45.2100	46.7500	44.5900	45.7700	+0.483%	4,277,456	+33.559%
2020-03-24	45.1600	45.7150	44.4200	45.5500	+3.829%	4,695,214	+34.204%
2020-03-23	45.9100	46.2650	43.3000	43.8700	-5.023%	3,850,095	+39.344%
2020-03-20	47.6800	48.3300	46.1800	46.1900	-5.037%	3,677,912	+32.345%
2020-03-19	47.6900	50.8900	47.1100	48.6400	+1.736%	5,063,204	+25.678%
2020-03-18	46.1900	49.3400	46.1500	47.8100	+0.294%	5,123,428	+27.860%
2020-03-17	44.9100	48.4750	44.5500	47.6700	+11.326%	5,499,865	+28.236%
2020-03-16	42.0000	45.4400	42.0000	42.8200	-11.657%	4,885,744	+42.760%
2020-03-13	49.2700	49.2900	46.2000	48.4700	+2.193%	7,835,467	+26.119%
2020-03-12	47.9100	49.6900	46.6100	47.4300	-8.366%	5,914,469	+28.885%
2020-03-11	52.8000	52.8500	51.2050	51.7600	-4.378%	5,136,987	+18.103%
2020-03-10	53.2100	54.3400	51.9000	54.1300	+2.132%	6,438,160	+12.932%
2020-03-09	53.8400	54.8200	52.0000	53.0000	-5.188%	4,589,925	+15.340%
2020-03-06	55.7900	56.4423	55.1717	55.9000	-1.132%	3,057,211	+9.356%
2020-03-05	56.6400	57.1600	56.1700	56.5400	-1.085%	2,344,276	+8.118%
2020-03-04	55.9500	57.2101	55.3800	57.1600	+4.689%	2,918,569	+6.945%
2020-03-03	54.9300	55.8900	54.1100	54.6000	-0.292%	4,281,984	+11.960%
2020-03-02	53.6300	54.7700	53.4100	54.7600	+3.791%	3,378,997	+11.633%
2020-02-28	52.7400	52.8600	51.6600	52.7600	-1.951%	4,115,353	+15.864%
2020-02-27	54.9500	55.1900	53.7800	53.8100	-2.181%	1,818,884	+13.603%
2020-02-26	55.4000	55.7550	54.9550	55.0100	-0.865%	1,620,909	+11.125%
2020-02-25	56.2900	56.4200	55.3800	55.4900	-1.788%	1,480,449	+10.164%
2020-02-24	56.2400	56.9600	56.2100	56.5000	-3.336%	1,694,600	+8.195%
2020-02-21	58.4000	58.6500	58.3500	58.4500	-0.188%	1,137,240	+4.585%
2020-02-20	58.5100	58.6300	58.2800	58.5600	-1.048%	971,215	+4.389%
2020-02-19	59.1900	59.3800	59.1150	59.1800	-0.738%	906,518	+3.295%
2020-02-18	59.4500	59.7300	59.4300	59.6200	-0.184%	1,274,917	+2.533%
2020-02-14	59.5400	59.7600	59.4200	59.7300	+0.471%	1,010,090	+2.344%
2020-02-13	59.0900	59.5700	59.0500	59.4500	-0.369%	1,196,767	+2.826%
2020-02-12	59.6400	59.7700	59.5800	59.6700	-0.201%	758,222	+2.447%
2020-02-11	59.7400	59.9100	59.6550	59.7900	+0.454%	980,287	+2.241%
2020-02-10	59.4800	59.6700	59.3450	59.5200	-0.251%	949,887	+2.705%
2020-02-07	59.6800	59.8000	59.5100	59.6700	-0.484%	981,382	+2.447%
2020-02-06	59.9200	59.9600	59.7150	59.9600	+0.841%	1,412,504	+1.951%
2020-02-05	58.9500	59.5500	58.8920	59.4600	+1.693%	1,532,523	+2.809%
2020-02-04	58.8000	58.9200	58.4550	58.4700	-0.561%	4,479,289	+4.549%
2020-02-03	58.6400	58.9550	58.4700	58.8000	+0.892%	2,479,764	+3.963%
2020-01-31	58.6400	58.9250	58.1200	58.2800	-0.086%	1,516,981	+4.890%
2020-01-30	57.7400	58.3700	57.5900	58.3300	+3.349%	1,719,095	+4.800%
2020-01-29	56.3500	56.8600	56.2200	56.4400	-1.621%	1,409,726	+8.310%
2020-01-28	57.0600	57.3900	56.9700	57.3700	+1.075%	1,738,994	+6.554%
2020-01-27	56.3500	56.8800	56.2800	56.7600	-1.287%	2,353,391	+7.699%
2020-01-24	57.1300	57.5500	57.0900	57.5000	+1.662%	2,236,847	+6.313%
2020-01-23	56.3900	56.6800	56.1900	56.5600	-0.229%	1,368,439	+8.080%
2020-01-22	56.6800	56.9000	56.6050	56.6900	-0.753%	1,510,469	+7.832%
2020-01-21	56.9700	57.1300	56.7150	57.1200	+0.563%	1,633,913	+7.020%
2020-01-17	56.8100	56.8500	56.5641	56.8000	+0.549%	1,208,835	+7.623%
2020-01-16	56.5200	56.6000	56.3400	56.4900	+0.160%	1,275,555	+8.214%
2020-01-15	56.5900	56.6300	56.2700	56.4000	+0.768%	909,786	+8.387%
2020-01-14	55.9800	56.1400	55.8850	55.9700	-0.498%	896,356	+9.219%
2020-01-13	55.8400	56.2700	55.6900	56.2500	+0.825%	1,200,438	+8.676%
2020-01-10	55.8400	56.1950	55.7800	55.7900	-0.393%	1,376,146	+9.572%
2020-01-09	55.7800	56.0300	55.6600	56.0100	+0.593%	1,460,114	+9.141%
2020-01-08	55.4900	55.8600	55.4100	55.6800	-0.784%	2,799,803	+9.788%
2020-01-07	56.3900	56.4700	56.0050	56.1200	-1.819%	1,840,793	+8.927%
2020-01-06	57.0600	57.2100	56.9600	57.1600	-0.175%	818,691	+6.945%
2020-01-03	56.9900	57.5450	56.9900	57.2600	-0.209%	905,768	+6.759%
2020-01-02	57.5200	57.6150	57.2500	57.3800	-0.139%	810,882	+6.535%
2019-12-31	57.6600	57.7150	57.1450	57.4600	-0.381%	601,440	+6.387%
2019-12-30	58.3100	58.3100	57.4750	57.6800	-0.500%	698,106	+5.981%
2019-12-27	57.9600	58.0867	57.7500	57.9700	+1.755%	1,244,142	+5.451%
2019-12-26	57.0000	57.1100	56.8300	56.9700	+0.264%	369,330	+7.302%
2019-12-24	56.8000	57.0100	56.7700	56.8200	-0.228%	597,432	+7.585%
2019-12-23	57.5800	57.6300	56.9400	56.9500	-0.645%	2,166,027	+7.340%
2019-12-20	57.4000	57.7800	57.1900	57.3200	+0.227%	1,735,642	+6.647%
2019-12-19	56.8200	57.2050	56.7453	57.1900	+1.150%	4,066,911	+6.889%
2019-12-18	56.8400	56.9500	56.4300	56.5400	-0.946%	1,597,075	+8.118%
2019-12-17	57.2900	57.4680	57.0000	57.0800	-6.945%	3,207,218	+7.095%
2019-12-16	61.2300	61.5300	61.1050	61.3400	+1.355%	1,206,934	-0.342%
2019-12-13	60.4700	60.6500	60.2000	60.5200	+1.476%	1,039,397	+1.008%
2019-12-12	60.0000	60.0600	59.3900	59.6400	-0.417%	1,538,182	+2.498%
2019-12-11	59.8600	60.0350	59.7300	59.8900	-0.482%	1,459,983	+2.070%
2019-12-10	60.2700	60.5200	60.0400	60.1800	-0.496%	1,573,356	+1.579%
2019-12-09	60.3500	60.6100	60.2200	60.4800	+0.918%	956,028	+1.075%
2019-12-06	59.9900	60.2400	59.8300	59.9300	+0.436%	866,069	+2.002%
2019-12-05	59.6000	59.6800	59.3000	59.6700	-0.050%	769,925	+2.447%
2019-12-04	59.6100	59.8200	59.5300	59.7000	+0.556%	1,001,825	+2.395%
2019-12-03	59.1300	59.3800	58.9900	59.3700	+0.051%	892,333	+2.964%
2019-12-02	59.4300	59.4500	58.8900	59.3400	-0.353%	1,119,237	+3.017%
2019-11-29	59.0600	59.5500	59.0100	59.5500	+1.189%	2,412,869	+2.653%
2019-11-27	58.6600	58.9200	58.5250	58.8500	+0.034%	807,832	+3.874%
2019-11-26	58.3000	58.8600	58.2400	58.8300	+1.431%	1,038,380	+3.910%
2019-11-25	57.8500	58.0900	57.8000	58.0000	-0.172%	1,070,563	+5.397%
2019-11-22	58.2800	58.4050	58.0300	58.1000	-0.599%	1,109,866	+5.215%
2019-11-21	58.5600	58.7300	58.2500	58.4500	-0.915%	1,288,742	+4.585%
2019-11-20	58.8600	59.1000	58.7700	58.9900	-0.556%	1,283,150	+3.628%
2019-11-19	59.3600	59.4500	59.1800	59.3200	-0.034%	915,921	+3.051%
2019-11-18	59.4200	59.6200	59.2550	59.3400	+0.372%	875,319	+3.017%
2019-11-15	58.7300	59.1500	58.6200	59.1200	0.000%	757,436	+3.400%
2019-11-14	59.0600	59.2400	58.9600	59.1200	-0.938%	653,883	+3.400%
2019-11-13	59.6600	59.7700	59.3800	59.6800	+0.539%	724,297	+2.430%
2019-11-12	59.5700	59.6100	59.1500	59.3600	-0.619%	807,592	+2.982%
2019-11-11	59.7100	59.7900	59.5300	59.7300	-0.715%	1,236,403	+2.344%
2019-11-08	60.0700	60.2841	59.9000	60.1600	+1.126%	1,263,034	+1.612%
2019-11-07	59.8000	59.8000	59.3900	59.4900	-0.784%	992,151	+2.757%
2019-11-06	60.0900	60.1700	59.8900	59.9600	+1.903%	1,279,050	+1.951%
2019-11-05	58.5900	58.8450	58.4600	58.8400	+1.117%	1,242,104	+3.892%
2019-11-04	58.6500	58.8950	58.0700	58.1900	-1.021%	1,010,145	+5.052%
2019-11-01	59.4500	59.4600	58.7300	58.7900	-0.760%	848,321	+3.980%
2019-10-31	58.9800	59.2400	58.7700	59.2400	+0.322%	811,010	+3.190%
2019-10-30	59.0200	59.1300	58.6800	59.0500	+1.078%	929,226	+3.522%
2019-10-29	58.0300	58.5700	57.9550	58.4200	+0.430%	1,055,075	+4.639%
2019-10-28	58.2600	58.4700	57.9500	58.1700	-0.802%	1,200,430	+5.089%
2019-10-25	58.8200	59.0600	58.5900	58.6400	-0.661%	1,476,592	+4.246%
2019-10-24	59.0900	59.1600	58.8200	59.0300	-0.017%	2,302,935	+3.558%
2019-10-23	59.2400	59.4250	58.9500	59.0400	-0.923%	1,746,000	+3.540%
2019-10-22	59.5200	60.0100	59.4300	59.5900	+0.151%	1,308,385	+2.584%
2019-10-21	59.4400	59.9750	59.3500	59.5000	-1.653%	1,230,737	+2.739%
2019-10-18	60.1800	60.5900	60.0856	60.5000	+0.066%	2,163,262	+1.041%
2019-10-17	60.6300	60.6300	60.3400	60.4600	+1.239%	3,920,417	+1.108%
2019-10-16	59.5000	59.7850	59.3000	59.7200	+2.155%	1,422,886	+2.361%
2019-10-15	58.3900	58.7500	58.3450	58.4600	-0.696%	924,561	+4.567%
2019-10-14	59.0200	59.1800	58.7400	58.8700	-0.625%	695,401	+3.839%
2019-10-11	59.2400	59.5000	59.0400	59.2400	-0.637%	978,965	+3.190%
2019-10-10	59.0900	59.7500	59.0100	59.6200	-0.234%	807,073	+2.533%
2019-10-09	59.5600	59.8000	59.4351	59.7600	+0.827%	1,027,380	+2.293%
2019-10-08	59.8300	59.9300	59.2400	59.2700	-1.332%	1,250,805	+3.138%
2019-10-07	59.9900	60.3800	59.9300	60.0700	+0.317%	914,310	+1.765%
2019-10-04	59.3500	59.9050	59.2900	59.8800	+0.740%	898,226	+2.088%
2019-10-03	59.3100	59.6750	59.2500	59.4400	+0.219%	1,342,553	+2.843%
2019-10-02	60.2100	60.3300	59.1700	59.3100	-2.145%	2,078,959	+3.069%
2019-10-01	60.1300	60.7000	59.8600	60.6100	+0.966%	1,038,816	+0.858%
2019-09-30	59.7500	60.3600	59.7500	60.0300	+0.017%	846,368	+1.832%
2019-09-27	60.3200	60.3400	59.8300	60.0200	-0.497%	1,018,855	+1.849%
2019-09-26	59.9900	60.3850	59.9300	60.3200	+1.378%	1,113,413	+1.343%
2019-09-25	59.6900	59.7700	59.2800	59.5000	-1.015%	977,486	+2.739%
2019-09-24	59.8900	60.3250	59.8500	60.1100	+0.687%	724,300	+1.697%
2019-09-23	59.8700	60.0100	59.6200	59.7000	+0.556%	928,739	+2.395%
2019-09-20	59.5400	59.9300	59.2300	59.3700	-1.608%	1,347,509	+2.964%
2019-09-19	60.3900	60.5400	60.2100	60.3400	+0.017%	671,845	+1.309%
2019-09-18	60.3500	60.5100	60.1000	60.3300	-0.182%	739,266	+1.326%
2019-09-17	60.0400	60.5650	60.0100	60.4400	+1.443%	1,174,220	+1.142%
2019-09-16	59.7700	59.7800	59.3600	59.5800	-1.079%	591,761	+2.602%
2019-09-13	60.0500	60.4000	60.0300	60.2300	-0.856%	707,755	+1.494%
2019-09-12	60.2100	60.8800	60.2000	60.7500	+0.413%	933,926	+0.626%
2019-09-11	59.8400	60.5200	59.8011	60.5000	+0.199%	1,102,559	+1.041%
2019-09-10	60.3200	60.6000	60.1600	60.3800	-1.869%	1,234,524	+1.242%
2019-09-09	61.9800	62.0300	61.3800	61.5300	-1.850%	987,843	-0.650%
2019-09-06	62.7300	62.9600	62.5900	62.6900	0.000%	657,337	-2.488%
2019-09-05	63.2200	63.2900	62.6650	62.6900	-1.446%	942,866	-2.488%
2019-09-04	63.0600	63.6200	63.0300	63.6100	+1.048%	781,636	-3.899%
2019-09-03	62.4600	62.9700	62.3700	62.9500	+1.385%	1,210,037	-2.891%
2019-08-30	62.3000	62.3300	61.7400	62.0900	+0.421%	1,496,505	-1.546%
2019-08-29	62.0800	62.0800	61.3800	61.8300	+0.733%	1,176,429	-1.132%
2019-08-28	61.2500	61.5350	61.0400	61.3800	+0.393%	1,225,865	-0.407%
2019-08-27	60.5900	61.2700	60.5500	61.1400	+1.041%	1,205,332	-0.016%
2019-08-26	60.2100	60.6100	60.1500	60.5100	+0.783%	1,301,993	+1.025%
2019-08-23	60.3900	60.9000	59.8800	60.0400	-0.842%	1,372,817	+1.815%
2019-08-22	60.3400	60.6300	60.1450	60.5500	-0.444%	1,811,502	+0.958%
2019-08-21	60.6100	60.9750	60.5600	60.8200	+0.779%	1,880,923	+0.510%
2019-08-20	60.6300	60.6500	60.1700	60.3500	-0.281%	1,278,053	+1.292%
2019-08-19	59.9600	60.6550	59.9100	60.5200	+1.612%	1,832,581	+1.008%
2019-08-16	58.9000	59.6400	58.6600	59.5600	+2.179%	2,283,757	+2.636%
2019-08-15	58.4200	58.6700	58.0500	58.2900	+0.813%	1,654,983	+4.872%
2019-08-14	57.6700	58.4500	57.5600	57.8200	+0.121%	2,649,536	+5.725%
2019-08-13	57.2500	57.7800	57.2300	57.7500	+0.505%	1,550,056	+5.853%
2019-08-12	57.3300	57.6400	57.3100	57.4600	+0.825%	975,273	+6.387%
2019-08-09	57.0100	57.1400	56.6200	56.9900	+0.123%	1,095,527	+7.264%
2019-08-08	56.4000	57.0300	56.3400	56.9200	-0.507%	1,111,581	+7.396%
2019-08-07	56.3500	57.3300	56.2800	57.2100	+0.917%	1,334,904	+6.852%
2019-08-06	56.7600	56.9800	56.4700	56.6900	+0.283%	980,435	+7.832%
2019-08-05	57.4600	57.5450	56.3350	56.5300	-1.926%	981,816	+8.137%
2019-08-02	58.3500	58.3700	57.4000	57.6400	-0.962%	1,186,247	+6.055%
2019-08-01	57.8900	58.5200	57.8600	58.2000	+0.797%	1,698,811	+5.034%
2019-07-31	58.0200	58.6000	57.3300	57.7400	-1.702%	1,400,242	+5.871%
2019-07-30	59.1100	59.1500	58.6700	58.7400	-0.676%	1,059,477	+4.069%
2019-07-29	59.2700	59.4230	58.9900	59.1400	+0.801%	726,243	+3.365%
2019-07-26	58.3700	58.7050	58.3000	58.6700	+0.034%	1,121,190	+4.193%
2019-07-25	58.9900	59.0900	58.3600	58.6500	-2.070%	1,400,012	+4.228%
2019-07-24	60.2900	60.4650	59.8700	59.8900	-0.926%	965,592	+2.070%
2019-07-23	60.9400	60.9400	60.4400	60.4500	-0.215%	994,927	+1.125%
2019-07-22	60.5200	60.5850	60.2900	60.5800	+0.698%	702,030	+0.908%
2019-07-19	60.7200	60.8200	60.1100	60.1600	-1.506%	1,098,391	+1.612%
2019-07-18	60.8400	61.1150	60.6900	61.0800	+0.593%	792,711	+0.082%
2019-07-17	61.2100	61.3100	60.6850	60.7200	-0.410%	893,966	+0.675%
2019-07-16	61.2000	61.2800	60.9100	60.9700	+0.445%	824,320	+0.262%
2019-07-15	60.8400	61.0500	60.6000	60.7000	+0.264%	497,499	+0.708%
2019-07-12	60.5400	60.6700	60.4100	60.5400	-0.181%	600,547	+0.975%
2019-07-11	60.8600	60.9150	60.4600	60.6500	-0.016%	545,944	+0.791%
2019-07-10	60.6500	60.9900	60.6390	60.6600	-0.443%	845,144	+0.775%
2019-07-09	60.7300	61.0500	60.7150	60.9300	-1.232%	697,953	+0.328%
2019-07-08	61.7100	61.7700	61.4500	61.6900	+0.114%	468,794	-0.908%
2019-07-05	61.5300	61.7200	60.9600	61.6200	-0.773%	675,630	-0.795%
2019-07-03	62.2500	62.4050	62.0700	62.1000	+1.124%	560,370	-1.562%
2019-07-02	60.8800	61.4700	60.8600	61.4100	+1.136%	1,037,934	-0.456%
2019-07-01	61.0200	61.0950	60.3600	60.7200	0.000%	847,743	+0.675%
2019-06-28	60.5400	60.9400	60.4100	60.7200	+0.580%	845,674	+0.675%
2019-06-27	60.1900	60.4900	60.1900	60.3700	-0.380%	831,395	+1.259%
2019-06-26	61.0100	61.1600	60.5900	60.6000	-1.335%	1,071,576	+0.875%
2019-06-25	61.7400	61.8500	61.4100	61.4200	-0.743%	700,284	-0.472%
2019-06-24	61.9600	62.0800	61.7200	61.8800	+0.831%	735,875	-1.212%
2019-06-21	60.9300	61.5900	60.8600	61.3700	+0.163%	909,627	-0.391%
2019-06-20	61.3200	61.5600	61.2300	61.2700	-0.471%	1,071,994	-0.228%
2019-06-19	61.1300	61.6700	61.0500	61.5600	+0.277%	760,998	-0.699%
2019-06-18	61.9000	61.9000	61.3100	61.3900	+0.343%	1,148,005	-0.424%
2019-06-17	61.1600	61.3600	61.0600	61.1800	-0.163%	684,413	-0.082%
2019-06-14	61.0200	61.3900	61.0100	61.2800	-0.244%	576,758	-0.245%
2019-06-13	61.4200	61.6100	61.2300	61.4300	-0.887%	638,077	-0.488%
2019-06-12	61.9800	62.2900	61.9400	61.9800	+0.699%	895,310	-1.371%