Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.94 | 75.29 | 74.90 | 74.91 | 68,698 | +0.30(+0.40%) |
May 27, 2021 | 74.73 | 74.86 | 74.32 | 74.61 | 118,708 | -0.12(-0.16%) |
May 26, 2021 | 74.63 | 74.90 | 74.59 | 74.73 | 110,718 | +0.26(+0.35%) |
May 25, 2021 | 74.84 | 74.97 | 74.41 | 74.47 | 32,905 | -0.05(-0.07%) |
May 24, 2021 | 74.27 | 74.73 | 74.27 | 74.52 | 24,108 | +0.86(+1.16%) |
May 21, 2021 | 74.46 | 74.46 | 73.63 | 73.67 | 84,897 | -0.33(-0.45%) |
May 20, 2021 | 72.87 | 74.13 | 72.82 | 74.00 | 66,464 | +1.54(+2.13%) |
May 19, 2021 | 71.10 | 72.51 | 71.03 | 72.45 | 102,594 | +0.24(+0.33%) |
May 18, 2021 | 72.64 | 73.04 | 72.16 | 72.22 | 33,618 | -0.20(-0.27%) |
May 17, 2021 | 72.62 | 72.62 | 71.89 | 72.41 | 18,595 | -0.55(-0.75%) |
May 14, 2021 | 72.18 | 73.16 | 71.96 | 72.96 | 50,129 | +1.40(+1.96%) |
May 13, 2021 | 71.63 | 72.06 | 70.99 | 71.56 | 63,458 | +0.46(+0.65%) |
May 12, 2021 | 71.87 | 72.13 | 70.92 | 71.10 | 71,677 | -1.69(-2.33%) |
May 11, 2021 | 71.58 | 73.04 | 71.31 | 72.79 | 243,984 | +0.02(+0.03%) |
May 10, 2021 | 74.28 | 74.28 | 72.73 | 72.77 | 97,593 | -1.59(-2.14%) |
May 07, 2021 | 74.03 | 74.90 | 74.03 | 74.36 | 23,367 | +0.77(+1.05%) |
May 06, 2021 | 73.16 | 73.66 | 72.69 | 73.59 | 282,397 | +0.25(+0.35%) |
May 05, 2021 | 73.94 | 74.21 | 73.16 | 73.34 | 69,072 | -0.36(-0.49%) |
May 04, 2021 | 74.51 | 74.51 | 72.96 | 73.69 | 121,288 | -1.12(-1.50%) |
May 03, 2021 | 75.39 | 75.41 | 74.79 | 74.81 | 32,164 | -0.21(-0.28%) |
Apr 30, 2021 | 75.24 | 75.62 | 74.89 | 75.02 | 111,746 | -0.84(-1.11%) |
Apr 29, 2021 | 76.29 | 76.29 | 75.17 | 75.86 | 94,479 | +0.08(+0.11%) |
Apr 28, 2021 | 76.18 | 76.18 | 75.64 | 75.78 | 40,600 | -0.36(-0.47%) |
Apr 27, 2021 | 76.57 | 76.57 | 75.93 | 76.14 | 47,850 | -0.27(-0.36%) |
Apr 26, 2021 | 76.15 | 76.45 | 75.82 | 76.41 | 56,640 | +0.40(+0.52%) |
Apr 23, 2021 | 75.29 | 76.22 | 75.29 | 76.02 | 21,457 | +0.96(+1.28%) |
Apr 22, 2021 | 75.58 | 75.97 | 74.87 | 75.06 | 103,472 | -0.60(-0.80%) |
Apr 21, 2021 | 74.52 | 75.70 | 74.52 | 75.66 | 46,649 | +0.96(+1.29%) |
Apr 20, 2021 | 75.10 | 75.18 | 74.35 | 74.70 | 71,819 | -0.47(-0.63%) |
Apr 19, 2021 | 75.78 | 75.93 | 74.84 | 75.17 | 34,562 | -0.90(-1.19%) |
Apr 16, 2021 | 76.36 | 76.36 | 75.89 | 76.08 | 52,049 | -0.01(-0.01%) |
Apr 15, 2021 | 75.60 | 76.10 | 75.55 | 76.09 | 78,574 | +1.12(+1.49%) |
Apr 14, 2021 | 75.55 | 75.78 | 74.90 | 74.97 | 60,347 | -0.56(-0.74%) |
Apr 13, 2021 | 75.22 | 75.54 | 75.06 | 75.52 | 33,816 | +0.57(+0.77%) |
Apr 12, 2021 | 74.94 | 74.97 | 74.71 | 74.95 | 19,753 | -0.13(-0.18%) |
Apr 09, 2021 | 74.62 | 75.08 | 74.56 | 75.08 | 63,839 | +0.12(+0.16%) |
Apr 08, 2021 | 74.84 | 75.00 | 74.64 | 74.96 | 47,401 | +0.72(+0.97%) |
Apr 07, 2021 | 74.70 | 74.70 | 74.04 | 74.23 | 37,846 | -0.38(-0.51%) |
Apr 06, 2021 | 74.62 | 75.09 | 74.37 | 74.62 | 48,617 | -0.02(-0.02%) |
Apr 05, 2021 | 74.34 | 74.70 | 74.11 | 74.63 | 61,935 | +0.91(+1.24%) |
Apr 01, 2021 | 73.21 | 73.80 | 73.21 | 73.72 | 120,669 | +1.32(+1.82%) |
Mar 31, 2021 | 71.66 | 72.74 | 71.66 | 72.40 | 31,107 | +0.97(+1.36%) |
Mar 30, 2021 | 71.52 | 71.59 | 70.95 | 71.43 | 34,050 | -0.33(-0.46%) |
Mar 29, 2021 | 71.83 | 72.05 | 71.23 | 71.76 | 42,259 | -0.34(-0.47%) |
Mar 26, 2021 | 70.63 | 72.10 | 70.49 | 72.10 | 41,214 | +1.55(+2.20%) |
Mar 25, 2021 | 69.95 | 70.74 | 69.55 | 70.55 | 60,196 | +0.06(+0.08%) |
Mar 24, 2021 | 71.91 | 71.91 | 70.49 | 70.49 | 60,054 | -1.11(-1.55%) |
Mar 23, 2021 | 72.61 | 72.61 | 71.57 | 71.61 | 22,234 | -0.80(-1.11%) |
Mar 22, 2021 | 71.67 | 72.69 | 71.67 | 72.41 | 54,686 | +1.07(+1.51%) |
Mar 19, 2021 | 70.91 | 71.56 | 70.42 | 71.33 | 29,031 | +0.47(+0.66%) |
Mar 18, 2021 | 71.83 | 72.03 | 70.81 | 70.86 | 39,000 | -1.98(-2.72%) |
Mar 17, 2021 | 72.27 | 73.20 | 71.71 | 72.85 | 47,743 | +0.11(+0.16%) |
Mar 16, 2021 | 73.07 | 73.45 | 72.56 | 72.74 | 43,438 | +0.22(+0.30%) |
Mar 15, 2021 | 71.50 | 72.52 | 71.47 | 72.52 | 38,560 | +0.99(+1.38%) |
Mar 12, 2021 | 70.96 | 71.54 | 70.67 | 71.53 | 92,625 | -0.48(-0.67%) |
Mar 11, 2021 | 71.49 | 72.32 | 71.37 | 72.01 | 56,147 | +1.66(+2.35%) |
Mar 10, 2021 | 71.65 | 71.65 | 70.36 | 70.36 | 61,589 | -0.20(-0.28%) |
Mar 09, 2021 | 69.66 | 70.93 | 69.66 | 70.55 | 49,734 | +2.33(+3.42%) |
Mar 08, 2021 | 69.58 | 70.08 | 68.18 | 68.22 | 35,967 | -1.64(-2.34%) |
Mar 05, 2021 | 69.30 | 69.94 | 67.18 | 69.86 | 81,033 | +1.37(+2.00%) |
Mar 04, 2021 | 69.87 | 70.31 | 67.70 | 68.49 | 144,149 | -1.70(-2.43%) |
Mar 03, 2021 | 71.96 | 72.01 | 70.11 | 70.19 | 131,309 | -2.03(-2.81%) |
Mar 02, 2021 | 73.36 | 73.36 | 72.22 | 72.22 | 19,795 | -1.05(-1.44%) |
Mar 01, 2021 | 72.65 | 73.35 | 72.36 | 73.27 | 32,786 | +1.66(+2.32%) |
Feb 26, 2021 | 71.60 | 72.20 | 70.50 | 71.61 | 62,423 | +0.46(+0.65%) |
Feb 25, 2021 | 73.35 | 73.66 | 70.93 | 71.15 | 57,288 | -2.62(-3.56%) |
Feb 24, 2021 | 72.71 | 73.79 | 72.03 | 73.77 | 82,411 | +0.50(+0.68%) |
Feb 23, 2021 | 72.75 | 73.51 | 71.33 | 73.27 | 79,719 | -0.31(-0.42%) |
Feb 22, 2021 | 74.55 | 74.64 | 73.54 | 73.58 | 31,700 | -1.73(-2.30%) |
Feb 19, 2021 | 75.37 | 75.83 | 75.10 | 75.31 | 28,819 | +0.27(+0.36%) |
Feb 18, 2021 | 74.63 | 75.23 | 74.09 | 75.04 | 32,718 | -0.28(-0.37%) |
Feb 17, 2021 | 75.28 | 75.39 | 74.54 | 75.32 | 33,878 | -0.45(-0.60%) |
Feb 16, 2021 | 76.40 | 76.43 | 75.70 | 75.77 | 39,051 | -0.29(-0.38%) |
Feb 12, 2021 | 75.27 | 76.06 | 75.19 | 76.06 | 34,561 | +0.58(+0.77%) |
Feb 11, 2021 | 75.31 | 75.54 | 75.01 | 75.48 | 101,948 | +0.71(+0.94%) |
Feb 10, 2021 | 75.23 | 75.30 | 74.17 | 74.78 | 65,314 | +0.10(+0.14%) |
Feb 09, 2021 | 74.49 | 74.74 | 74.32 | 74.67 | 42,754 | +0.18(+0.24%) |
Feb 08, 2021 | 74.36 | 74.53 | 74.16 | 74.49 | 52,702 | +0.58(+0.79%) |
Feb 05, 2021 | 73.84 | 73.98 | 73.64 | 73.91 | 36,156 | +0.58(+0.80%) |
Feb 04, 2021 | 72.51 | 73.33 | 72.51 | 73.33 | 40,839 | +1.02(+1.42%) |
Feb 03, 2021 | 73.22 | 73.22 | 72.28 | 72.30 | 37,081 | -0.80(-1.09%) |
Feb 02, 2021 | 72.58 | 73.21 | 72.48 | 73.10 | 48,701 | +1.26(+1.75%) |
Feb 01, 2021 | 70.95 | 72.07 | 70.87 | 71.84 | 83,398 | +1.32(+1.87%) |
Jan 29, 2021 | 71.10 | 71.53 | 70.08 | 70.52 | 30,733 | -0.95(-1.32%) |
Jan 28, 2021 | 71.03 | 72.30 | 71.03 | 71.47 | 62,962 | +0.88(+1.25%) |
Jan 27, 2021 | 71.98 | 72.03 | 70.41 | 70.58 | 57,633 | -2.23(-3.06%) |
Jan 26, 2021 | 73.38 | 73.38 | 72.78 | 72.81 | 57,076 | -0.36(-0.49%) |
Jan 25, 2021 | 73.26 | 73.55 | 72.19 | 73.17 | 62,780 | +0.38(+0.52%) |
Jan 22, 2021 | 73.08 | 73.15 | 72.74 | 72.79 | 20,417 | -0.47(-0.65%) |
Jan 21, 2021 | 73.58 | 73.58 | 72.89 | 73.26 | 128,805 | +0.03(+0.04%) |
Jan 20, 2021 | 73.21 | 73.32 | 72.91 | 73.23 | 134,401 | +0.85(+1.18%) |
Jan 19, 2021 | 72.18 | 72.47 | 71.81 | 72.38 | 39,522 | +0.93(+1.31%) |
Jan 15, 2021 | 71.77 | 71.82 | 70.87 | 71.45 | 27,649 | -0.47(-0.65%) |
Jan 14, 2021 | 72.19 | 72.28 | 71.84 | 71.92 | 103,406 | +0.08(+0.12%) |
Jan 13, 2021 | 71.99 | 71.99 | 71.57 | 71.83 | 42,087 | -0.01(-0.01%) |
Jan 12, 2021 | 71.96 | 71.96 | 71.20 | 71.84 | 43,859 | +0.12(+0.17%) |
Jan 11, 2021 | 71.80 | 72.23 | 71.58 | 71.72 | 43,820 | -0.59(-0.82%) |
Jan 08, 2021 | 72.14 | 72.31 | 71.47 | 72.31 | 49,024 | +0.75(+1.05%) |
Jan 07, 2021 | 70.55 | 71.56 | 70.55 | 71.56 | 27,615 | +1.52(+2.16%) |
Jan 06, 2021 | 69.54 | 70.84 | 69.40 | 70.05 | 67,116 | -0.28(-0.40%) |
Jan 05, 2021 | 69.46 | 70.33 | 69.46 | 70.33 | 174,531 | +0.61(+0.88%) |
Jan 04, 2021 | 71.02 | 71.02 | 68.88 | 69.72 | 62,306 | -0.96(-1.36%) |
Dec 31, 2020 | 70.68 | 70.68 | 70.68 | 73,161 | +0.27(+0.39%) | |
Dec 30, 2020 | 70.42 | 70.53 | 70.29 | 70.40 | 73,161 | +0.41(+0.59%) |
Dec 29, 2020 | 70.25 | 70.36 | 69.70 | 69.99 | 35,100 | +0.08(+0.12%) |
Dec 28, 2020 | 70.65 | 70.65 | 69.88 | 69.91 | 47,486 | -0.08(-0.11%) |
Dec 24, 2020 | 69.70 | 70.05 | 69.70 | 69.98 | 12,761 | +0.09(+0.12%) |
Dec 23, 2020 | 70.17 | 70.18 | 69.90 | 69.90 | 24,773 | -0.16(-0.23%) |
Dec 22, 2020 | 70.33 | 70.33 | 69.59 | 70.06 | 44,529 | +0.09(+0.13%) |
Dec 21, 2020 | 69.71 | 70.10 | 68.95 | 69.97 | 84,448 | -0.48(-0.68%) |
Dec 18, 2020 | 70.71 | 70.71 | 70.02 | 70.45 | 32,590 | +0.12(+0.17%) |
Dec 17, 2020 | 70.15 | 70.35 | 69.91 | 70.33 | 48,272 | +0.63(+0.90%) |
Dec 16, 2020 | 69.71 | 69.78 | 69.38 | 69.70 | 23,465 | +0.23(+0.34%) |
Dec 15, 2020 | 69.40 | 69.46 | 69.02 | 69.46 | 35,537 | +0.68(+0.98%) |
Dec 14, 2020 | 68.74 | 69.22 | 68.66 | 68.79 | 39,329 | +0.72(+1.06%) |
Dec 11, 2020 | 68.15 | 68.20 | 67.51 | 68.06 | 31,206 | -0.23(-0.33%) |
Dec 10, 2020 | 67.85 | 68.41 | 67.47 | 68.29 | 52,790 | +0.17(+0.25%) |
Dec 09, 2020 | 69.62 | 69.62 | 67.81 | 68.11 | 112,529 | -1.31(-1.89%) |
Dec 08, 2020 | 69.20 | 69.43 | 68.85 | 69.43 | 47,172 | +0.34(+0.49%) |
Dec 07, 2020 | 69.20 | 69.22 | 68.91 | 69.09 | 28,361 | +0.07(+0.10%) |
Dec 04, 2020 | 68.55 | 69.02 | 68.47 | 69.02 | 70,753 | +0.76(+1.11%) |
Dec 03, 2020 | 67.93 | 68.58 | 67.93 | 68.26 | 45,987 | +0.19(+0.28%) |
Dec 02, 2020 | 67.91 | 68.11 | 67.40 | 68.08 | 33,414 | +0.10(+0.15%) |
Dec 01, 2020 | 68.16 | 68.25 | 67.71 | 67.97 | 51,205 | +0.60(+0.89%) |
Nov 30, 2020 | 67.19 | 67.39 | 66.53 | 67.37 | 101,064 | +0.30(+0.45%) |
Nov 27, 2020 | 66.64 | 67.18 | 66.64 | 67.07 | 24,294 | +0.81(+1.22%) |
Nov 25, 2020 | 66.35 | 66.43 | 66.00 | 66.27 | 37,188 | +0.05(+0.08%) |
Nov 24, 2020 | 66.05 | 66.23 | 65.51 | 66.21 | 43,095 | +0.71(+1.08%) |
Nov 23, 2020 | 65.53 | 65.72 | 64.96 | 65.51 | 97,910 | +0.37(+0.57%) |
Nov 20, 2020 | 65.56 | 65.60 | 65.10 | 65.13 | 20,671 | -0.18(-0.28%) |
Nov 19, 2020 | 64.69 | 65.34 | 64.50 | 65.32 | 35,192 | +0.66(+1.02%) |
Nov 18, 2020 | 65.24 | 65.47 | 64.66 | 64.66 | 31,959 | -0.63(-0.96%) |
Nov 17, 2020 | 65.46 | 65.48 | 65.02 | 65.29 | 26,259 | -0.42(-0.64%) |
Nov 16, 2020 | 65.32 | 65.73 | 65.30 | 65.71 | 69,870 | +0.59(+0.91%) |
Nov 13, 2020 | 64.67 | 65.16 | 64.59 | 65.12 | 79,278 | +1.09(+1.70%) |
Nov 12, 2020 | 64.75 | 64.75 | 63.82 | 64.03 | 90,777 | -0.38(-0.58%) |
Nov 11, 2020 | 63.81 | 64.50 | 63.81 | 64.41 | 17,496 | +1.17(+1.86%) |
Nov 10, 2020 | 63.53 | 63.90 | 62.76 | 63.23 | 41,402 | -0.89(-1.39%) |
Nov 09, 2020 | 66.46 | 66.46 | 64.13 | 64.13 | 90,192 | -0.41(-0.64%) |
Nov 06, 2020 | 64.25 | 64.72 | 63.96 | 64.54 | 34,204 | +0.18(+0.28%) |
Nov 05, 2020 | 64.33 | 64.52 | 63.96 | 64.36 | 201,016 | +1.32(+2.10%) |
Nov 04, 2020 | 62.19 | 63.49 | 62.01 | 63.04 | 93,591 | +2.28(+3.75%) |
Nov 03, 2020 | 60.17 | 61.09 | 60.01 | 60.76 | 34,650 | +1.16(+1.95%) |
Nov 02, 2020 | 59.79 | 60.17 | 58.98 | 59.59 | 27,704 | +0.44(+0.75%) |
Oct 30, 2020 | 59.69 | 60.01 | 58.73 | 59.15 | 56,901 | -1.14(-1.90%) |
Oct 29, 2020 | 59.89 | 60.77 | 59.53 | 60.30 | 84,310 | +0.74(+1.24%) |
Oct 28, 2020 | 60.60 | 60.76 | 59.56 | 59.56 | 47,258 | -1.93(-3.14%) |
Oct 27, 2020 | 61.63 | 61.75 | 61.41 | 61.49 | 27,113 | +0.00(+0.01%) |
Oct 26, 2020 | 62.04 | 62.22 | 60.89 | 61.49 | 55,349 | -1.10(-1.76%) |
Oct 23, 2020 | 62.29 | 62.59 | 62.14 | 62.59 | 18,860 | +0.21(+0.34%) |
Oct 22, 2020 | 62.37 | 62.46 | 61.70 | 62.37 | 22,887 | +0.25(+0.40%) |
Oct 21, 2020 | 62.37 | 62.56 | 62.00 | 62.13 | 11,561 | -0.23(-0.38%) |
Oct 20, 2020 | 62.77 | 62.96 | 62.36 | 62.36 | 28,131 | +0.13(+0.21%) |
Oct 19, 2020 | 63.52 | 63.57 | 62.13 | 62.23 | 24,115 | -0.97(-1.53%) |
Oct 16, 2020 | 63.62 | 63.78 | 63.17 | 63.20 | 24,934 | +0.06(+0.10%) |
Oct 15, 2020 | 62.52 | 63.23 | 62.46 | 63.13 | 17,237 | -0.47(-0.73%) |
Oct 14, 2020 | 64.33 | 64.33 | 63.37 | 63.60 | 13,894 | -0.46(-0.72%) |
Oct 13, 2020 | 64.28 | 64.35 | 63.82 | 64.06 | 46,704 | +0.07(+0.10%) |
Oct 12, 2020 | 63.44 | 64.45 | 63.30 | 63.99 | 50,496 | +1.19(+1.90%) |
Oct 09, 2020 | 62.47 | 62.90 | 62.34 | 62.80 | 51,040 | +0.77(+1.24%) |
Oct 08, 2020 | 61.90 | 62.03 | 61.79 | 62.03 | 136,486 | +0.49(+0.79%) |
Oct 07, 2020 | 60.96 | 61.62 | 60.96 | 61.54 | 22,006 | +1.21(+2.01%) |
Oct 06, 2020 | 61.20 | 61.63 | 60.22 | 60.33 | 21,372 | -0.79(-1.29%) |
Oct 05, 2020 | 60.29 | 61.15 | 60.29 | 61.12 | 28,371 | +1.19(+1.99%) |
Oct 02, 2020 | 60.02 | 60.77 | 59.82 | 59.93 | 34,630 | -1.45(-2.37%) |
Oct 01, 2020 | 61.17 | 61.39 | 60.83 | 61.39 | 39,005 | +0.87(+1.44%) |
Sep 30, 2020 | 60.31 | 61.01 | 60.17 | 60.51 | 21,824 | +0.34(+0.57%) |
Sep 29, 2020 | 60.49 | 60.59 | 60.07 | 60.17 | 56,112 | -0.16(-0.27%) |
Sep 28, 2020 | 59.87 | 60.39 | 59.85 | 60.33 | 19,066 | +1.09(+1.84%) |
Sep 25, 2020 | 58.10 | 59.31 | 57.82 | 59.25 | 36,016 | +1.27(+2.19%) |
Sep 24, 2020 | 57.57 | 58.58 | 57.33 | 57.98 | 15,262 | +0.07(+0.11%) |
Sep 23, 2020 | 59.22 | 59.34 | 57.87 | 57.91 | 21,168 | -1.23(-2.08%) |
Sep 22, 2020 | 58.55 | 59.30 | 58.17 | 59.14 | 14,873 | +0.80(+1.37%) |
Sep 21, 2020 | 57.72 | 58.43 | 57.31 | 58.34 | 24,157 | -0.24(-0.42%) |
Sep 18, 2020 | 59.24 | 59.40 | 57.96 | 58.59 | 17,391 | -0.57(-0.97%) |
Sep 17, 2020 | 58.72 | 59.31 | 58.30 | 59.16 | 24,477 | -0.71(-1.19%) |
Sep 16, 2020 | 60.59 | 60.76 | 59.87 | 59.87 | 30,403 | -0.49(-0.81%) |
Sep 15, 2020 | 60.29 | 60.55 | 60.13 | 60.36 | 25,302 | +0.68(+1.15%) |
Sep 14, 2020 | 59.29 | 59.80 | 59.28 | 59.67 | 16,778 | +1.27(+2.18%) |
Sep 11, 2020 | 59.08 | 59.15 | 57.68 | 58.40 | 104,350 | -0.22(-0.37%) |
Sep 10, 2020 | 59.87 | 60.20 | 58.36 | 58.62 | 43,688 | -0.92(-1.55%) |
Sep 09, 2020 | 59.16 | 59.84 | 58.55 | 59.54 | 43,165 | +1.22(+2.10%) |
Sep 08, 2020 | 58.92 | 59.43 | 58.23 | 58.31 | 72,877 | -2.22(-3.67%) |
Sep 04, 2020 | 61.11 | 61.44 | 58.95 | 60.54 | 100,188 | -0.71(-1.16%) |
Sep 03, 2020 | 63.27 | 63.40 | 60.72 | 61.25 | 105,243 | -2.67(-4.18%) |
Sep 02, 2020 | 63.56 | 64.06 | 63.00 | 63.92 | 398,819 | +0.91(+1.44%) |
Sep 01, 2020 | 62.52 | 63.01 | 62.33 | 63.01 | 55,675 | +0.78(+1.25%) |
Aug 31, 2020 | 62.01 | 62.34 | 61.74 | 62.23 | 47,807 | +0.22(+0.36%) |
Aug 28, 2020 | 61.59 | 62.01 | 61.59 | 62.01 | 26,674 | +0.62(+1.01%) |
Aug 27, 2020 | 61.90 | 61.90 | 61.10 | 61.39 | 98,435 | -0.12(-0.20%) |
Aug 26, 2020 | 61.01 | 61.60 | 60.92 | 61.51 | 43,048 | +0.59(+0.97%) |
Aug 25, 2020 | 60.50 | 60.92 | 60.41 | 60.92 | 30,661 | +0.52(+0.85%) |
Aug 24, 2020 | 60.40 | 60.51 | 60.01 | 60.40 | 42,800 | +0.37(+0.62%) |
Aug 21, 2020 | 59.98 | 60.04 | 59.73 | 60.03 | 35,103 | +0.06(+0.09%) |
Aug 20, 2020 | 59.41 | 60.07 | 59.41 | 59.97 | 16,526 | +0.26(+0.44%) |
Aug 19, 2020 | 60.19 | 60.25 | 59.65 | 59.71 | 19,924 | -0.54(-0.90%) |
Aug 18, 2020 | 60.32 | 60.44 | 59.94 | 60.25 | 31,062 | +0.05(+0.08%) |
Aug 17, 2020 | 59.86 | 60.21 | 59.76 | 60.21 | 30,009 | +0.73(+1.23%) |
Aug 14, 2020 | 59.50 | 59.65 | 59.33 | 59.48 | 33,823 | -0.06(-0.09%) |
Aug 13, 2020 | 59.71 | 59.94 | 59.45 | 59.53 | 47,840 | -0.02(-0.03%) |
Aug 12, 2020 | 58.85 | 59.68 | 58.85 | 59.55 | 26,434 | +1.05(+1.79%) |
Aug 11, 2020 | 59.38 | 59.39 | 58.39 | 58.50 | 41,907 | -0.78(-1.31%) |
Aug 10, 2020 | 59.62 | 59.62 | 58.64 | 59.28 | 49,400 | -0.13(-0.22%) |
Aug 07, 2020 | 59.90 | 59.90 | 58.90 | 59.41 | 18,565 | -0.45(-0.75%) |
Aug 06, 2020 | 59.61 | 59.86 | 59.32 | 59.86 | 56,379 | +0.09(+0.16%) |
Aug 05, 2020 | 59.99 | 59.99 | 59.60 | 59.77 | 41,921 | +0.00(+0.00%) |
Aug 04, 2020 | 59.27 | 59.77 | 59.27 | 59.77 | 42,371 | +0.38(+0.65%) |
Aug 03, 2020 | 59.13 | 59.46 | 59.02 | 59.38 | 36,077 | +0.67(+1.13%) |
Jul 31, 2020 | 59.09 | 59.09 | 57.83 | 58.72 | 28,061 | +0.06(+0.10%) |
Jul 30, 2020 | 57.92 | 58.73 | 57.83 | 58.66 | 21,918 | +0.14(+0.24%) |
Jul 29, 2020 | 58.17 | 58.62 | 58.04 | 58.52 | 35,816 | +0.73(+1.27%) |
Jul 28, 2020 | 58.40 | 58.40 | 57.70 | 57.79 | 22,529 | -0.55(-0.95%) |
Jul 27, 2020 | 57.57 | 58.46 | 57.45 | 58.34 | 69,079 | +0.97(+1.68%) |
Jul 24, 2020 | 57.39 | 57.65 | 57.06 | 57.38 | 65,725 | -0.61(-1.05%) |
Jul 23, 2020 | 58.99 | 59.20 | 57.74 | 57.99 | 66,085 | -0.95(-1.61%) |
Jul 22, 2020 | 58.91 | 59.04 | 58.58 | 58.93 | 47,875 | +0.29(+0.50%) |
Jul 21, 2020 | 59.35 | 59.35 | 58.48 | 58.64 | 30,695 | -0.36(-0.60%) |
Jul 20, 2020 | 58.22 | 59.09 | 57.88 | 59.00 | 87,162 | +0.92(+1.58%) |
Jul 17, 2020 | 57.87 | 58.17 | 57.45 | 58.08 | 73,727 | +0.47(+0.81%) |
Jul 16, 2020 | 57.63 | 57.63 | 57.01 | 57.61 | 46,293 | -0.35(-0.60%) |
Jul 15, 2020 | 57.77 | 57.97 | 57.28 | 57.96 | 66,947 | +0.60(+1.05%) |
Jul 14, 2020 | 56.38 | 57.37 | 55.87 | 57.36 | 57,214 | +0.67(+1.19%) |
Jul 13, 2020 | 58.24 | 58.53 | 56.67 | 56.68 | 147,079 | -1.19(-2.06%) |
Jul 10, 2020 | 57.55 | 57.87 | 57.11 | 57.87 | 21,126 | +0.28(+0.49%) |
Jul 09, 2020 | 57.57 | 57.78 | 56.80 | 57.59 | 51,971 | +0.15(+0.26%) |
Jul 08, 2020 | 57.36 | 57.44 | 56.87 | 57.44 | 25,389 | +0.45(+0.78%) |
Jul 07, 2020 | 57.40 | 57.78 | 57.00 | 57.00 | 55,103 | -0.47(-0.82%) |
Jul 06, 2020 | 57.40 | 57.72 | 57.17 | 57.47 | 49,110 | +1.01(+1.79%) |
Jul 02, 2020 | 56.53 | 56.81 | 56.38 | 56.46 | 37,237 | +0.47(+0.84%) |
Jul 01, 2020 | 55.89 | 56.21 | 55.53 | 55.99 | 90,810 | +0.22(+0.39%) |
Jun 30, 2020 | 54.87 | 55.95 | 54.87 | 55.77 | 109,826 | +1.00(+1.83%) |
Jun 29, 2020 | 54.34 | 54.77 | 53.83 | 54.77 | 82,650 | +0.54(+1.00%) |
Jun 26, 2020 | 54.94 | 55.25 | 54.18 | 54.23 | 57,296 | -0.81(-1.46%) |
Jun 25, 2020 | 54.46 | 55.10 | 53.99 | 55.03 | 55,016 | +0.47(+0.86%) |
Jun 24, 2020 | 55.60 | 55.69 | 54.27 | 54.57 | 48,521 | -1.37(-2.45%) |
Jun 23, 2020 | 56.22 | 56.45 | 55.93 | 55.93 | 38,259 | +0.18(+0.32%) |
Jun 22, 2020 | 55.53 | 55.82 | 55.14 | 55.76 | 26,478 | +0.19(+0.34%) |
Jun 19, 2020 | 56.08 | 56.15 | 55.12 | 55.57 | 496,992 | +0.05(+0.08%) |
Jun 18, 2020 | 55.04 | 55.52 | 55.04 | 55.52 | 18,565 | +0.19(+0.34%) |
Jun 17, 2020 | 55.56 | 55.70 | 55.21 | 55.34 | 23,732 | +0.08(+0.15%) |
Jun 16, 2020 | 55.74 | 55.79 | 54.35 | 55.25 | 67,223 | +0.96(+1.78%) |
Jun 15, 2020 | 52.46 | 54.31 | 52.42 | 54.29 | 19,034 | +0.67(+1.26%) |
Jun 12, 2020 | 54.03 | 54.41 | 52.55 | 53.61 | 49,581 | +0.70(+1.33%) |
Jun 11, 2020 | 54.72 | 54.93 | 52.88 | 52.91 | 112,787 | -3.15(-5.63%) |
Jun 10, 2020 | 56.22 | 56.35 | 55.63 | 56.07 | 39,436 | +0.12(+0.22%) |
Jun 09, 2020 | 56.17 | 56.19 | 55.72 | 55.94 | 38,597 | -0.42(-0.75%) |
Jun 08, 2020 | 56.13 | 56.40 | 55.73 | 56.37 | 48,919 | +0.51(+0.90%) |
Jun 05, 2020 | 55.42 | 56.10 | 55.21 | 55.86 | 81,211 | +1.32(+2.42%) |
Jun 04, 2020 | 54.87 | 55.08 | 54.21 | 54.54 | 53,291 | -0.32(-0.58%) |
Jun 03, 2020 | 54.47 | 55.02 | 54.47 | 54.86 | 73,260 | +0.68(+1.26%) |
Jun 02, 2020 | 53.93 | 54.18 | 53.47 | 54.18 | 55,011 | +0.44(+0.82%) |