Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.23 | 78.70 | 77.64 | 78.60 | 1,454,861 | +0.65(+0.83%) |
Apr 29, 2021 | 77.53 | 78.29 | 77.53 | 77.95 | 1,087,867 | +0.45(+0.59%) |
Apr 28, 2021 | 77.60 | 77.74 | 77.17 | 77.49 | 680,840 | +0.19(+0.24%) |
Apr 27, 2021 | 77.84 | 77.96 | 77.29 | 77.31 | 794,312 | -0.69(-0.89%) |
Apr 26, 2021 | 78.69 | 78.74 | 77.96 | 78.00 | 872,492 | -0.54(-0.68%) |
Apr 23, 2021 | 78.54 | 78.92 | 78.11 | 78.54 | 1,038,631 | -0.03(-0.04%) |
Apr 22, 2021 | 78.66 | 79.00 | 77.89 | 78.57 | 1,411,666 | -0.25(-0.32%) |
Apr 21, 2021 | 79.82 | 80.19 | 78.77 | 78.82 | 1,116,942 | -0.75(-0.94%) |
Apr 20, 2021 | 77.88 | 79.83 | 77.23 | 79.57 | 1,472,883 | +1.95(+2.51%) |
Apr 19, 2021 | 78.22 | 78.27 | 77.48 | 77.62 | 1,424,198 | -0.42(-0.53%) |
Apr 16, 2021 | 77.77 | 78.43 | 77.54 | 78.04 | 1,410,712 | +0.61(+0.79%) |
Apr 15, 2021 | 76.71 | 77.58 | 76.71 | 77.43 | 1,392,003 | +0.89(+1.16%) |
Apr 14, 2021 | 75.75 | 76.59 | 75.74 | 76.54 | 1,381,004 | +0.31(+0.41%) |
Apr 13, 2021 | 75.43 | 76.38 | 74.89 | 76.23 | 1,545,872 | +1.45(+1.93%) |
Apr 12, 2021 | 74.91 | 75.56 | 74.47 | 74.78 | 1,796,255 | +0.18(+0.24%) |
Apr 09, 2021 | 75.13 | 75.48 | 74.36 | 74.60 | 1,480,768 | -0.54(-0.72%) |
Apr 08, 2021 | 75.51 | 75.79 | 74.97 | 75.14 | 1,506,055 | -0.18(-0.23%) |
Apr 07, 2021 | 75.58 | 75.87 | 74.88 | 75.32 | 1,337,567 | -0.19(-0.25%) |
Apr 06, 2021 | 75.31 | 75.75 | 74.81 | 75.50 | 1,091,327 | +0.01(+0.01%) |
Apr 05, 2021 | 75.00 | 76.33 | 75.00 | 75.49 | 1,495,663 | +0.43(+0.57%) |
Apr 01, 2021 | 74.64 | 75.44 | 74.40 | 75.07 | 1,200,115 | -0.31(-0.41%) |
Mar 31, 2021 | 75.16 | 75.60 | 74.86 | 75.37 | 1,498,243 | +0.03(+0.04%) |
Mar 30, 2021 | 75.94 | 76.39 | 74.85 | 75.34 | 1,149,128 | -1.24(-1.62%) |
Mar 29, 2021 | 75.49 | 77.06 | 75.33 | 76.59 | 988,435 | +1.12(+1.49%) |
Mar 26, 2021 | 75.44 | 75.84 | 74.42 | 75.47 | 1,754,728 | -0.12(-0.16%) |
Mar 25, 2021 | 75.41 | 76.37 | 74.82 | 75.59 | 985,686 | +0.56(+0.74%) |
Mar 24, 2021 | 73.55 | 75.34 | 73.34 | 75.03 | 1,692,593 | +0.94(+1.26%) |
Mar 23, 2021 | 72.33 | 74.30 | 71.96 | 74.09 | 1,078,638 | +1.86(+2.58%) |
Mar 22, 2021 | 72.77 | 73.04 | 71.97 | 72.23 | 1,864,863 | -0.77(-1.05%) |
Mar 19, 2021 | 72.84 | 73.40 | 72.23 | 73.00 | 3,239,922 | +0.24(+0.33%) |
Mar 18, 2021 | 72.47 | 73.06 | 71.84 | 72.76 | 1,468,992 | +0.40(+0.55%) |
Mar 17, 2021 | 73.05 | 73.22 | 72.28 | 72.36 | 1,441,117 | -0.35(-0.48%) |
Mar 16, 2021 | 72.66 | 73.35 | 72.51 | 72.71 | 1,553,838 | -0.31(-0.42%) |
Mar 15, 2021 | 71.84 | 73.06 | 71.63 | 73.02 | 1,723,610 | +1.41(+1.97%) |
Mar 12, 2021 | 70.74 | 72.26 | 70.40 | 71.61 | 1,724,720 | +1.14(+1.62%) |
Mar 11, 2021 | 70.49 | 71.03 | 70.28 | 70.47 | 3,597,208 | -0.11(-0.16%) |
Mar 10, 2021 | 69.62 | 70.68 | 69.32 | 70.58 | 3,789,127 | +1.36(+1.97%) |
Mar 09, 2021 | 68.19 | 69.55 | 68.19 | 69.22 | 3,066,568 | +1.00(+1.47%) |
Mar 08, 2021 | 67.35 | 68.92 | 67.02 | 68.22 | 1,509,354 | +1.22(+1.83%) |
Mar 05, 2021 | 65.60 | 67.41 | 65.57 | 67.00 | 1,694,102 | +1.54(+2.36%) |
Mar 04, 2021 | 65.53 | 66.81 | 65.20 | 65.45 | 1,523,468 | +0.05(+0.07%) |
Mar 03, 2021 | 65.84 | 65.94 | 64.76 | 65.41 | 1,699,659 | -0.72(-1.08%) |
Mar 02, 2021 | 65.85 | 66.36 | 65.15 | 66.12 | 1,547,246 | +0.39(+0.59%) |
Mar 01, 2021 | 65.23 | 66.25 | 65.19 | 65.74 | 1,564,138 | +1.12(+1.74%) |
Feb 26, 2021 | 65.77 | 66.80 | 64.60 | 64.62 | 2,567,688 | -1.05(-1.60%) |
Feb 25, 2021 | 65.48 | 66.27 | 65.48 | 65.66 | 1,405,435 | +0.01(+0.01%) |
Feb 24, 2021 | 65.81 | 66.22 | 65.32 | 65.66 | 1,246,232 | -0.42(-0.64%) |
Feb 23, 2021 | 65.74 | 66.93 | 65.49 | 66.08 | 1,936,717 | +0.79(+1.21%) |
Feb 22, 2021 | 66.55 | 66.67 | 64.17 | 65.29 | 2,421,146 | -1.22(-1.84%) |
Feb 19, 2021 | 68.13 | 68.18 | 66.45 | 66.51 | 1,972,392 | -1.62(-2.38%) |
Feb 18, 2021 | 67.35 | 68.62 | 67.13 | 68.13 | 1,562,663 | +0.73(+1.08%) |
Feb 17, 2021 | 67.11 | 67.68 | 66.47 | 67.40 | 1,617,291 | +0.59(+0.88%) |
Feb 16, 2021 | 67.32 | 67.72 | 66.04 | 66.81 | 1,805,728 | -0.57(-0.85%) |
Feb 12, 2021 | 66.51 | 67.50 | 66.12 | 67.38 | 1,356,434 | +0.66(+0.99%) |
Feb 11, 2021 | 67.61 | 67.87 | 66.42 | 66.72 | 1,622,982 | -0.81(-1.20%) |
Feb 10, 2021 | 67.81 | 68.28 | 67.28 | 67.53 | 1,870,502 | +0.17(+0.25%) |
Feb 09, 2021 | 67.30 | 67.59 | 66.53 | 67.37 | 845,614 | +0.62(+0.92%) |
Feb 08, 2021 | 68.31 | 68.46 | 66.45 | 66.75 | 1,779,910 | -1.48(-2.17%) |
Feb 05, 2021 | 68.24 | 68.84 | 67.91 | 68.23 | 1,352,193 | +0.25(+0.37%) |
Feb 04, 2021 | 66.79 | 68.38 | 66.44 | 67.98 | 1,580,528 | +1.09(+1.64%) |
Feb 03, 2021 | 66.92 | 67.37 | 66.57 | 66.89 | 813,853 | -0.03(-0.04%) |
Feb 02, 2021 | 66.98 | 68.54 | 66.39 | 66.92 | 988,034 | -0.06(-0.10%) |
Feb 01, 2021 | 67.08 | 67.77 | 66.61 | 66.98 | 1,484,656 | +0.11(+0.16%) |
Jan 29, 2021 | 67.42 | 67.91 | 66.65 | 66.87 | 1,896,811 | -1.09(-1.61%) |
Jan 28, 2021 | 68.90 | 70.04 | 67.96 | 67.96 | 1,794,394 | -1.09(-1.57%) |
Jan 27, 2021 | 68.29 | 70.26 | 68.09 | 69.05 | 1,637,382 | -0.11(-0.16%) |
Jan 26, 2021 | 68.83 | 69.59 | 67.73 | 69.16 | 1,331,246 | +0.12(+0.17%) |
Jan 25, 2021 | 66.50 | 69.10 | 66.32 | 69.04 | 2,774,831 | +2.02(+3.02%) |
Jan 22, 2021 | 65.89 | 67.22 | 65.30 | 67.02 | 2,914,926 | +1.05(+1.59%) |
Jan 21, 2021 | 66.50 | 66.86 | 65.86 | 65.97 | 2,628,322 | -0.74(-1.10%) |
Jan 20, 2021 | 66.57 | 66.99 | 66.06 | 66.70 | 2,472,250 | -0.41(-0.62%) |
Jan 19, 2021 | 68.49 | 68.49 | 66.92 | 67.12 | 2,666,238 | -1.29(-1.88%) |
Jan 15, 2021 | 67.95 | 68.76 | 67.51 | 68.40 | 1,348,495 | +0.37(+0.54%) |
Jan 14, 2021 | 69.60 | 69.60 | 67.16 | 68.04 | 1,918,940 | -1.39(-2.00%) |
Jan 13, 2021 | 68.45 | 69.66 | 68.31 | 69.43 | 2,044,238 | +1.16(+1.70%) |
Jan 12, 2021 | 68.85 | 69.16 | 67.49 | 68.27 | 1,583,926 | -0.74(-1.07%) |
Jan 11, 2021 | 68.88 | 69.27 | 68.39 | 69.00 | 2,697,413 | +0.04(+0.05%) |
Jan 08, 2021 | 68.32 | 69.09 | 68.14 | 68.97 | 1,688,556 | +0.70(+1.02%) |
Jan 07, 2021 | 70.46 | 70.61 | 68.04 | 68.27 | 2,342,259 | -1.98(-2.81%) |
Jan 06, 2021 | 69.49 | 70.80 | 69.36 | 70.24 | 2,484,264 | +0.58(+0.83%) |
Jan 05, 2021 | 70.24 | 70.42 | 69.41 | 69.66 | 1,708,254 | -0.34(-0.49%) |
Jan 04, 2021 | 71.39 | 71.71 | 69.48 | 70.00 | 3,053,237 | -1.77(-2.47%) |
Dec 31, 2020 | 71.78 | 71.78 | 71.78 | 1,660,158 | +1.00(+1.42%) | |
Dec 30, 2020 | 70.44 | 70.98 | 70.34 | 70.78 | 1,660,158 | +0.37(+0.52%) |
Dec 29, 2020 | 70.67 | 71.24 | 70.39 | 70.41 | 1,117,539 | -0.17(-0.23%) |
Dec 28, 2020 | 70.46 | 70.99 | 70.31 | 70.57 | 1,078,308 | +0.26(+0.37%) |
Dec 24, 2020 | 69.75 | 70.39 | 69.56 | 70.32 | 503,402 | +0.69(+0.99%) |
Dec 23, 2020 | 70.62 | 70.96 | 69.46 | 69.63 | 1,333,591 | -0.76(-1.08%) |
Dec 22, 2020 | 70.80 | 70.89 | 69.66 | 70.39 | 1,827,693 | -0.49(-0.69%) |
Dec 21, 2020 | 71.37 | 72.02 | 70.23 | 70.88 | 1,517,980 | -1.64(-2.26%) |
Dec 18, 2020 | 72.34 | 73.10 | 72.11 | 72.52 | 2,620,975 | +0.11(+0.15%) |
Dec 17, 2020 | 72.06 | 73.25 | 71.81 | 72.40 | 1,840,203 | +0.68(+0.95%) |
Dec 16, 2020 | 72.64 | 73.23 | 71.35 | 71.72 | 1,442,627 | -0.67(-0.93%) |
Dec 15, 2020 | 71.25 | 72.87 | 70.76 | 72.40 | 1,543,995 | +1.37(+1.93%) |
Dec 14, 2020 | 71.51 | 72.28 | 70.57 | 71.03 | 1,487,884 | -0.21(-0.30%) |
Dec 11, 2020 | 70.78 | 71.39 | 70.48 | 71.24 | 1,275,524 | +0.12(+0.17%) |
Dec 10, 2020 | 71.46 | 71.86 | 70.51 | 71.12 | 1,202,478 | -0.42(-0.59%) |
Dec 09, 2020 | 71.01 | 71.73 | 70.78 | 71.54 | 1,576,602 | +0.50(+0.70%) |
Dec 08, 2020 | 70.88 | 71.93 | 70.64 | 71.04 | 1,874,796 | -0.39(-0.55%) |
Dec 07, 2020 | 70.27 | 71.44 | 70.12 | 71.43 | 1,793,116 | +1.02(+1.45%) |
Dec 04, 2020 | 71.01 | 71.43 | 69.83 | 70.41 | 1,229,354 | -0.76(-1.07%) |
Dec 03, 2020 | 71.43 | 71.66 | 70.86 | 71.17 | 1,228,521 | -0.53(-0.74%) |
Dec 02, 2020 | 71.35 | 71.76 | 70.35 | 71.70 | 1,000,672 | -0.02(-0.03%) |
Dec 01, 2020 | 71.53 | 72.39 | 71.10 | 71.72 | 1,364,086 | +0.67(+0.94%) |
Nov 30, 2020 | 71.95 | 71.96 | 70.86 | 71.05 | 1,552,985 | -1.11(-1.53%) |
Nov 27, 2020 | 73.44 | 73.57 | 72.10 | 72.16 | 480,137 | -1.45(-1.97%) |
Nov 25, 2020 | 72.35 | 73.62 | 72.17 | 73.61 | 1,814,584 | +1.38(+1.91%) |
Nov 24, 2020 | 72.78 | 72.99 | 71.67 | 72.23 | 3,411,256 | -0.21(-0.29%) |
Nov 23, 2020 | 71.81 | 72.60 | 71.57 | 72.44 | 2,579,585 | +0.78(+1.08%) |
Nov 20, 2020 | 71.85 | 72.52 | 71.49 | 71.66 | 1,487,048 | +0.09(+0.13%) |
Nov 19, 2020 | 72.15 | 72.41 | 70.90 | 71.57 | 1,681,897 | -0.65(-0.90%) |
Nov 18, 2020 | 74.81 | 74.81 | 71.96 | 72.22 | 2,658,487 | -1.41(-1.91%) |
Nov 17, 2020 | 76.42 | 76.42 | 73.60 | 73.63 | 2,203,931 | -3.41(-4.42%) |
Nov 16, 2020 | 76.16 | 77.15 | 75.20 | 77.03 | 2,428,484 | +2.02(+2.69%) |
Nov 13, 2020 | 74.39 | 75.70 | 74.30 | 75.02 | 1,606,371 | +0.71(+0.96%) |
Nov 12, 2020 | 75.07 | 75.73 | 73.80 | 74.30 | 1,811,388 | -0.94(-1.25%) |
Nov 11, 2020 | 75.64 | 76.15 | 74.86 | 75.24 | 1,888,007 | -0.08(-0.11%) |
Nov 10, 2020 | 75.90 | 76.56 | 75.29 | 75.33 | 1,665,378 | -0.53(-0.70%) |
Nov 09, 2020 | 78.22 | 79.38 | 75.59 | 75.86 | 2,153,776 | +1.09(+1.45%) |
Nov 06, 2020 | 75.09 | 75.80 | 74.40 | 74.77 | 1,381,956 | -0.57(-0.75%) |
Nov 05, 2020 | 76.82 | 77.38 | 74.49 | 75.34 | 1,852,703 | -0.90(-1.17%) |
Nov 04, 2020 | 76.75 | 78.19 | 76.19 | 76.23 | 1,323,698 | -0.79(-1.03%) |
Nov 03, 2020 | 76.93 | 77.87 | 76.35 | 77.03 | 935,694 | +1.01(+1.33%) |
Nov 02, 2020 | 74.90 | 76.07 | 74.49 | 76.01 | 1,214,799 | +1.91(+2.58%) |
Oct 30, 2020 | 73.94 | 75.12 | 73.42 | 74.10 | 1,456,287 | -0.20(-0.27%) |
Oct 29, 2020 | 74.15 | 75.32 | 73.00 | 74.30 | 974,932 | -0.03(-0.04%) |
Oct 28, 2020 | 75.92 | 76.88 | 74.24 | 74.33 | 1,238,678 | -2.58(-3.35%) |
Oct 27, 2020 | 76.94 | 78.04 | 76.68 | 76.91 | 1,511,891 | +0.12(+0.15%) |
Oct 26, 2020 | 75.55 | 76.82 | 75.11 | 76.79 | 1,124,302 | +0.61(+0.80%) |
Oct 23, 2020 | 76.34 | 76.35 | 75.53 | 76.18 | 1,123,824 | +0.33(+0.43%) |
Oct 22, 2020 | 75.06 | 75.98 | 74.72 | 75.85 | 586,130 | +0.68(+0.90%) |
Oct 21, 2020 | 75.15 | 76.00 | 74.71 | 75.17 | 950,282 | +0.14(+0.18%) |
Oct 20, 2020 | 75.08 | 75.56 | 74.28 | 75.03 | 1,002,777 | +0.46(+0.61%) |
Oct 19, 2020 | 75.27 | 75.67 | 74.18 | 74.58 | 871,313 | -0.69(-0.91%) |
Oct 16, 2020 | 74.23 | 75.52 | 74.14 | 75.26 | 1,043,692 | +1.13(+1.53%) |
Oct 15, 2020 | 73.59 | 74.81 | 73.41 | 74.13 | 697,223 | -0.18(-0.25%) |
Oct 14, 2020 | 74.21 | 74.59 | 73.94 | 74.31 | 764,315 | +0.18(+0.25%) |
Oct 13, 2020 | 74.72 | 74.72 | 72.96 | 74.13 | 1,220,746 | -1.27(-1.68%) |
Oct 12, 2020 | 75.01 | 76.18 | 74.95 | 75.40 | 893,654 | +0.45(+0.60%) |
Oct 09, 2020 | 74.75 | 75.39 | 74.28 | 74.95 | 1,062,959 | +0.29(+0.39%) |
Oct 08, 2020 | 74.16 | 74.68 | 73.74 | 74.66 | 1,313,282 | +0.95(+1.29%) |
Oct 07, 2020 | 74.46 | 74.78 | 73.12 | 73.71 | 1,054,985 | -0.56(-0.75%) |
Oct 06, 2020 | 73.73 | 74.93 | 72.92 | 74.27 | 1,331,780 | +0.53(+0.72%) |
Oct 05, 2020 | 72.94 | 74.05 | 72.00 | 73.74 | 1,167,580 | +0.83(+1.14%) |
Oct 02, 2020 | 72.57 | 73.73 | 72.13 | 72.91 | 985,892 | -0.05(-0.06%) |
Oct 01, 2020 | 72.32 | 73.27 | 72.22 | 72.95 | 1,161,251 | +0.71(+0.99%) |
Sep 30, 2020 | 72.44 | 73.00 | 71.74 | 72.24 | 1,581,755 | +0.05(+0.08%) |
Sep 29, 2020 | 72.01 | 72.50 | 71.71 | 72.18 | 983,308 | +0.55(+0.77%) |
Sep 28, 2020 | 72.14 | 72.50 | 71.33 | 71.64 | 781,082 | +0.19(+0.27%) |
Sep 25, 2020 | 69.89 | 71.53 | 69.59 | 71.44 | 837,012 | +1.38(+1.97%) |
Sep 24, 2020 | 69.22 | 70.41 | 68.77 | 70.06 | 869,460 | +1.00(+1.44%) |
Sep 23, 2020 | 70.45 | 70.83 | 69.00 | 69.07 | 1,089,608 | -1.32(-1.88%) |
Sep 22, 2020 | 69.94 | 71.20 | 69.93 | 70.39 | 1,262,047 | +0.40(+0.57%) |
Sep 21, 2020 | 69.21 | 70.49 | 68.76 | 69.99 | 1,818,095 | -0.22(-0.31%) |
Sep 18, 2020 | 70.73 | 71.33 | 70.20 | 70.21 | 2,497,023 | -0.69(-0.98%) |
Sep 17, 2020 | 70.64 | 71.04 | 69.96 | 70.90 | 1,229,515 | -0.29(-0.41%) |
Sep 16, 2020 | 70.78 | 72.03 | 70.66 | 71.20 | 1,306,704 | +0.40(+0.57%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.23 | 70.80 | 1,169,588 | +0.47(+0.68%) |
Sep 14, 2020 | 70.30 | 71.07 | 70.02 | 70.32 | 1,025,502 | +0.35(+0.50%) |
Sep 11, 2020 | 70.07 | 70.18 | 69.28 | 69.97 | 1,050,370 | +0.13(+0.18%) |
Sep 10, 2020 | 71.35 | 71.79 | 69.69 | 69.85 | 983,446 | -1.75(-2.45%) |
Sep 09, 2020 | 71.19 | 72.74 | 70.98 | 71.60 | 1,495,032 | +0.90(+1.27%) |
Sep 08, 2020 | 71.64 | 71.64 | 69.99 | 70.70 | 1,077,471 | -0.97(-1.36%) |
Sep 04, 2020 | 71.88 | 72.27 | 70.67 | 71.68 | 1,194,808 | -0.13(-0.18%) |
Sep 03, 2020 | 73.26 | 73.69 | 71.11 | 71.80 | 1,273,337 | -1.03(-1.41%) |
Sep 02, 2020 | 71.30 | 73.17 | 70.93 | 72.83 | 1,647,453 | +1.59(+2.23%) |
Sep 01, 2020 | 71.81 | 71.81 | 70.50 | 71.24 | 732,510 | -0.57(-0.80%) |
Aug 31, 2020 | 71.07 | 71.99 | 70.96 | 71.81 | 1,236,925 | +0.41(+0.57%) |
Aug 28, 2020 | 72.07 | 72.07 | 70.83 | 71.40 | 810,235 | -0.25(-0.34%) |
Aug 27, 2020 | 71.58 | 72.02 | 71.11 | 71.65 | 789,429 | +0.44(+0.62%) |
Aug 26, 2020 | 71.85 | 71.85 | 70.49 | 71.20 | 1,438,245 | -1.05(-1.46%) |
Aug 25, 2020 | 74.02 | 74.10 | 72.16 | 72.26 | 1,387,562 | -1.50(-2.03%) |
Aug 24, 2020 | 73.62 | 73.81 | 72.78 | 73.76 | 922,105 | +0.48(+0.66%) |
Aug 21, 2020 | 73.38 | 73.47 | 72.11 | 73.27 | 969,748 | +0.23(+0.31%) |
Aug 20, 2020 | 73.26 | 73.83 | 72.74 | 73.05 | 898,915 | -0.62(-0.84%) |
Aug 19, 2020 | 74.06 | 74.25 | 73.47 | 73.66 | 674,542 | -0.03(-0.04%) |
Aug 18, 2020 | 73.98 | 74.27 | 73.41 | 73.69 | 1,117,567 | -0.23(-0.31%) |
Aug 17, 2020 | 73.87 | 74.65 | 73.45 | 73.92 | 808,534 | +0.15(+0.20%) |
Aug 14, 2020 | 74.08 | 74.38 | 73.14 | 73.77 | 710,980 | -0.09(-0.12%) |
Aug 13, 2020 | 73.48 | 74.12 | 73.01 | 73.86 | 1,613,088 | -0.55(-0.74%) |
Aug 12, 2020 | 74.00 | 75.34 | 73.50 | 74.42 | 1,268,974 | +0.74(+1.01%) |
Aug 11, 2020 | 75.94 | 76.22 | 73.39 | 73.67 | 1,142,985 | -1.90(-2.51%) |
Aug 10, 2020 | 75.33 | 76.21 | 74.56 | 75.57 | 1,376,353 | +0.97(+1.30%) |
Aug 07, 2020 | 72.02 | 75.08 | 72.02 | 74.60 | 1,580,923 | +1.02(+1.38%) |
Aug 06, 2020 | 72.87 | 73.97 | 72.51 | 73.58 | 1,705,106 | +0.55(+0.76%) |
Aug 05, 2020 | 74.68 | 74.80 | 72.40 | 73.03 | 2,589,094 | -1.58(-2.12%) |
Aug 04, 2020 | 71.74 | 74.83 | 71.72 | 74.61 | 2,896,926 | +2.64(+3.67%) |
Aug 03, 2020 | 72.58 | 72.62 | 71.00 | 71.97 | 1,335,031 | -0.87(-1.20%) |
Jul 31, 2020 | 72.28 | 72.88 | 71.60 | 72.84 | 1,220,255 | +0.63(+0.87%) |
Jul 30, 2020 | 72.31 | 72.55 | 71.74 | 72.21 | 1,111,817 | -0.54(-0.75%) |
Jul 29, 2020 | 72.44 | 72.98 | 72.33 | 72.76 | 722,014 | +0.44(+0.60%) |
Jul 28, 2020 | 71.49 | 73.07 | 71.34 | 72.32 | 1,169,752 | +0.60(+0.84%) |
Jul 27, 2020 | 72.21 | 72.21 | 71.24 | 71.72 | 1,215,953 | -0.46(-0.64%) |
Jul 24, 2020 | 73.17 | 73.81 | 71.82 | 72.19 | 859,257 | -0.91(-1.24%) |
Jul 23, 2020 | 72.83 | 73.37 | 72.52 | 73.09 | 1,632,853 | +0.28(+0.39%) |
Jul 22, 2020 | 70.47 | 72.89 | 70.18 | 72.81 | 1,270,581 | +2.01(+2.83%) |
Jul 21, 2020 | 70.65 | 71.42 | 70.38 | 70.81 | 1,498,357 | +0.19(+0.27%) |
Jul 20, 2020 | 71.20 | 71.88 | 70.56 | 70.61 | 1,126,858 | -0.86(-1.21%) |
Jul 17, 2020 | 70.09 | 71.63 | 69.73 | 71.48 | 1,511,742 | +1.77(+2.54%) |
Jul 16, 2020 | 68.93 | 70.21 | 68.80 | 69.71 | 1,768,414 | +0.78(+1.13%) |
Jul 15, 2020 | 70.18 | 70.42 | 68.80 | 68.93 | 1,888,073 | -0.58(-0.84%) |
Jul 14, 2020 | 68.70 | 69.83 | 68.39 | 69.51 | 2,430,402 | +0.92(+1.34%) |
Jul 13, 2020 | 67.80 | 69.03 | 67.62 | 68.59 | 1,964,711 | +0.93(+1.37%) |
Jul 10, 2020 | 66.81 | 68.14 | 66.81 | 67.66 | 1,308,825 | +0.81(+1.21%) |
Jul 09, 2020 | 66.77 | 67.11 | 65.05 | 66.86 | 1,501,828 | -0.26(-0.39%) |
Jul 08, 2020 | 66.51 | 67.45 | 66.09 | 67.12 | 1,372,349 | +0.54(+0.82%) |
Jul 07, 2020 | 65.90 | 66.69 | 65.40 | 66.58 | 1,282,044 | +0.00(+0.00%) |
Jul 06, 2020 | 66.83 | 67.61 | 65.78 | 66.58 | 1,853,945 | +0.10(+0.15%) |
Jul 02, 2020 | 66.11 | 67.02 | 66.06 | 66.48 | 1,954,589 | +0.67(+1.02%) |
Jul 01, 2020 | 63.85 | 66.04 | 63.78 | 65.80 | 1,963,182 | +1.93(+3.03%) |
Jun 30, 2020 | 63.27 | 64.18 | 63.18 | 63.87 | 1,488,233 | +0.57(+0.90%) |
Jun 29, 2020 | 63.03 | 63.36 | 62.21 | 63.30 | 1,375,514 | +0.75(+1.20%) |
Jun 26, 2020 | 62.20 | 63.16 | 61.41 | 62.54 | 3,984,089 | +0.08(+0.13%) |
Jun 25, 2020 | 63.03 | 63.03 | 60.95 | 62.46 | 1,529,625 | -0.59(-0.94%) |
Jun 24, 2020 | 62.94 | 63.43 | 61.96 | 63.05 | 1,844,657 | -0.49(-0.77%) |
Jun 23, 2020 | 64.75 | 64.75 | 62.80 | 63.54 | 1,964,918 | -0.56(-0.88%) |
Jun 22, 2020 | 63.12 | 64.76 | 61.98 | 64.11 | 2,262,144 | +0.74(+1.17%) |
Jun 19, 2020 | 66.33 | 66.54 | 63.31 | 63.36 | 4,113,308 | -2.41(-3.67%) |
Jun 18, 2020 | 65.28 | 65.86 | 64.10 | 65.78 | 2,248,809 | +0.00(+0.00%) |
Jun 17, 2020 | 66.01 | 66.29 | 64.81 | 65.78 | 2,423,429 | -0.08(-0.12%) |
Jun 16, 2020 | 67.23 | 67.86 | 65.49 | 65.86 | 2,549,749 | +0.19(+0.29%) |
Jun 15, 2020 | 63.92 | 66.11 | 63.29 | 65.67 | 1,837,581 | +0.54(+0.82%) |
Jun 12, 2020 | 66.58 | 66.75 | 64.31 | 65.13 | 1,677,644 | -0.08(-0.13%) |
Jun 11, 2020 | 66.71 | 67.01 | 64.51 | 65.21 | 1,903,508 | -2.74(-4.03%) |
Jun 10, 2020 | 68.21 | 69.30 | 67.82 | 67.95 | 1,222,090 | -0.37(-0.54%) |
Jun 09, 2020 | 69.07 | 69.07 | 67.22 | 68.33 | 1,582,428 | -1.32(-1.90%) |
Jun 08, 2020 | 67.79 | 69.83 | 67.20 | 69.65 | 1,381,192 | +1.48(+2.17%) |
Jun 05, 2020 | 67.31 | 69.40 | 66.92 | 68.17 | 1,910,766 | +1.43(+2.15%) |
Jun 04, 2020 | 68.18 | 68.40 | 65.86 | 66.73 | 1,404,862 | -1.88(-2.75%) |
Jun 03, 2020 | 67.67 | 68.78 | 67.65 | 68.62 | 1,490,589 | +1.06(+1.56%) |
Jun 02, 2020 | 67.48 | 67.63 | 66.51 | 67.56 | 1,511,962 | +0.49(+0.73%) |
Jun 01, 2020 | 67.28 | 67.93 | 66.52 | 67.08 | 1,150,952 | -0.32(-0.48%) |
May 29, 2020 | 66.39 | 67.89 | 66.17 | 67.40 | 2,080,954 | +0.71(+1.07%) |
May 28, 2020 | 65.20 | 67.10 | 64.74 | 66.69 | 2,638,560 | +3.09(+4.86%) |
May 27, 2020 | 64.88 | 64.88 | 62.50 | 63.60 | 2,867,654 | -0.23(-0.35%) |
May 26, 2020 | 64.06 | 65.04 | 63.54 | 63.82 | 1,978,154 | +0.85(+1.35%) |
May 22, 2020 | 62.51 | 63.05 | 62.28 | 62.97 | 1,485,683 | +0.47(+0.75%) |
May 21, 2020 | 63.24 | 63.87 | 62.29 | 62.50 | 1,675,118 | -0.93(-1.46%) |
May 20, 2020 | 64.22 | 64.30 | 63.20 | 63.43 | 1,698,242 | -0.29(-0.45%) |
May 19, 2020 | 64.79 | 64.83 | 63.71 | 63.72 | 1,410,809 | -1.43(-2.19%) |
May 18, 2020 | 63.58 | 65.57 | 63.09 | 65.15 | 2,805,252 | +3.13(+5.05%) |
May 15, 2020 | 61.68 | 62.87 | 60.02 | 62.02 | 7,240,933 | +0.04(+0.06%) |
May 14, 2020 | 61.08 | 62.12 | 59.83 | 61.98 | 2,216,364 | +0.33(+0.54%) |
May 13, 2020 | 61.77 | 61.92 | 60.43 | 61.65 | 2,867,496 | -0.56(-0.90%) |
May 12, 2020 | 63.33 | 63.88 | 61.69 | 62.21 | 3,406,710 | -1.68(-2.63%) |
May 11, 2020 | 63.62 | 64.47 | 62.41 | 63.88 | 2,563,093 | -0.03(-0.04%) |
May 08, 2020 | 63.51 | 64.05 | 63.05 | 63.91 | 1,351,972 | +1.09(+1.74%) |
May 07, 2020 | 63.84 | 64.27 | 62.61 | 62.82 | 2,550,433 | -0.17(-0.27%) |
May 06, 2020 | 65.35 | 65.35 | 62.96 | 62.99 | 2,201,125 | -2.08(-3.20%) |
May 05, 2020 | 64.12 | 65.49 | 64.12 | 65.08 | 1,524,842 | +0.64(+0.99%) |
May 04, 2020 | 64.20 | 64.64 | 63.20 | 64.43 | 1,253,004 | -0.01(-0.01%) |