Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.59 | 69.00 | 68.53 | 68.69 | 922,194 | +0.93(+1.37%) |
May 27, 2021 | 68.42 | 68.54 | 67.54 | 67.76 | 727,826 | -1.14(-1.66%) |
May 26, 2021 | 68.93 | 69.25 | 68.59 | 68.90 | 738,450 | +0.98(+1.44%) |
May 25, 2021 | 67.91 | 68.21 | 67.61 | 67.93 | 1,208,412 | +0.09(+0.13%) |
May 24, 2021 | 67.88 | 68.15 | 67.55 | 67.84 | 909,407 | +0.11(+0.16%) |
May 21, 2021 | 68.22 | 68.60 | 67.59 | 67.73 | 945,566 | +0.13(+0.19%) |
May 20, 2021 | 67.53 | 68.10 | 67.50 | 67.60 | 1,054,056 | +0.92(+1.37%) |
May 19, 2021 | 66.74 | 67.09 | 66.39 | 66.69 | 1,133,574 | -0.51(-0.76%) |
May 18, 2021 | 68.10 | 68.22 | 67.08 | 67.20 | 1,077,123 | -0.77(-1.13%) |
May 17, 2021 | 67.58 | 68.50 | 67.46 | 67.97 | 1,403,056 | +0.59(+0.88%) |
May 14, 2021 | 67.17 | 67.76 | 66.93 | 67.38 | 1,044,676 | +2.03(+3.11%) |
May 13, 2021 | 65.88 | 66.06 | 64.66 | 65.34 | 635,935 | +0.02(+0.03%) |
May 12, 2021 | 66.61 | 66.93 | 65.23 | 65.33 | 1,011,912 | -2.19(-3.24%) |
May 11, 2021 | 66.87 | 68.01 | 66.77 | 67.51 | 808,425 | +0.10(+0.15%) |
May 10, 2021 | 67.87 | 68.40 | 67.40 | 67.41 | 1,431,420 | -1.74(-2.52%) |
May 07, 2021 | 68.52 | 70.42 | 68.49 | 69.16 | 1,572,848 | +0.65(+0.95%) |
May 06, 2021 | 68.24 | 68.57 | 67.58 | 68.51 | 1,664,679 | -0.53(-0.77%) |
May 05, 2021 | 68.69 | 69.62 | 67.76 | 69.04 | 2,477,959 | -4.43(-6.02%) |
May 04, 2021 | 74.15 | 74.27 | 72.72 | 73.47 | 752,858 | -1.31(-1.75%) |
May 03, 2021 | 74.60 | 75.13 | 74.41 | 74.78 | 544,746 | +0.52(+0.70%) |
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.26 | 729,245 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.33 | 74.40 | 545,565 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,521 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.95 | 74.37 | 74.74 | 344,811 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.95 | 526,061 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,454 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.72 | 74.17 | 328,513 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.33 | 73.18 | 74.01 | 541,536 | +0.83(+1.13%) |
Apr 20, 2021 | 72.39 | 73.24 | 72.31 | 73.18 | 430,791 | +0.55(+0.76%) |
Apr 19, 2021 | 73.04 | 73.06 | 72.31 | 72.63 | 361,145 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.03 | 461,073 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.38 | 72.98 | 441,934 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.82 | 72.15 | 526,633 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,087 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.43 | 72.55 | 650,612 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,075 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,260 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,825 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.84 | 69.89 | 70.45 | 593,540 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,729 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,657 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,419 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,117 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,537 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.66 | 1,324,201 | +0.36(+0.53%) |
Mar 25, 2021 | 68.65 | 68.72 | 67.82 | 68.29 | 953,435 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,301 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.93 | 1,167,340 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.03 | 67.24 | 67.67 | 770,801 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,304 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,600 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.37 | 67.74 | 540,258 | -0.78(-1.14%) |
Mar 16, 2021 | 68.04 | 68.58 | 67.44 | 68.52 | 881,932 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,930 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,543 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.99 | 1,250,355 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.96 | 974,763 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,684 | +1.62(+2.46%) |
Mar 08, 2021 | 66.71 | 66.97 | 66.02 | 66.03 | 1,608,493 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,007 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,261 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,944 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,815 | -0.01(-0.01%) |
Mar 01, 2021 | 68.73 | 69.78 | 68.50 | 69.34 | 1,289,998 | +2.01(+2.98%) |
Feb 26, 2021 | 68.80 | 68.81 | 66.95 | 67.34 | 1,353,151 | -1.55(-2.24%) |
Feb 25, 2021 | 70.39 | 70.65 | 68.55 | 68.88 | 1,682,722 | -0.07(-0.10%) |
Feb 24, 2021 | 68.33 | 69.72 | 68.26 | 68.95 | 2,297,305 | -1.91(-2.70%) |
Feb 23, 2021 | 70.78 | 71.06 | 69.88 | 70.86 | 1,472,414 | +0.41(+0.59%) |
Feb 22, 2021 | 70.60 | 71.03 | 70.29 | 70.45 | 1,251,323 | -0.35(-0.50%) |
Feb 19, 2021 | 70.88 | 71.22 | 70.58 | 70.80 | 1,235,115 | +0.22(+0.31%) |
Feb 18, 2021 | 70.87 | 70.94 | 70.05 | 70.58 | 1,564,436 | -0.34(-0.49%) |
Feb 17, 2021 | 72.07 | 72.10 | 70.37 | 70.93 | 1,224,458 | -2.02(-2.77%) |
Feb 16, 2021 | 73.50 | 73.50 | 72.40 | 72.95 | 810,332 | +0.00(+0.00%) |
Feb 12, 2021 | 73.07 | 73.65 | 72.92 | 72.95 | 678,150 | -0.54(-0.74%) |
Feb 11, 2021 | 73.73 | 73.74 | 72.95 | 73.49 | 494,003 | -0.07(-0.09%) |
Feb 10, 2021 | 73.67 | 73.88 | 72.78 | 73.56 | 679,659 | +0.20(+0.27%) |
Feb 09, 2021 | 73.59 | 74.01 | 73.11 | 73.36 | 596,194 | -0.26(-0.35%) |
Feb 08, 2021 | 74.21 | 74.62 | 73.40 | 73.62 | 747,538 | -0.87(-1.16%) |
Feb 05, 2021 | 73.87 | 74.77 | 73.78 | 74.48 | 565,599 | -0.22(-0.29%) |
Feb 04, 2021 | 74.73 | 74.76 | 74.15 | 74.70 | 968,112 | +0.60(+0.81%) |
Feb 03, 2021 | 73.54 | 74.35 | 73.11 | 74.10 | 679,539 | +0.88(+1.20%) |
Feb 02, 2021 | 72.85 | 73.67 | 72.70 | 73.22 | 1,108,525 | +1.52(+2.11%) |
Feb 01, 2021 | 71.91 | 72.00 | 71.40 | 71.71 | 1,094,007 | +1.11(+1.58%) |
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,548 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,708 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.42 | 72.86 | 2,582,840 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,600 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.69 | 1,256,441 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,900 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,786 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,926 | +0.72(+1.00%) |
Jan 19, 2021 | 71.79 | 71.90 | 71.18 | 71.60 | 1,562,963 | +2.52(+3.65%) |
Jan 15, 2021 | 69.29 | 69.54 | 68.55 | 69.08 | 836,209 | +0.47(+0.69%) |
Jan 14, 2021 | 68.66 | 69.23 | 68.31 | 68.61 | 735,486 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,241 | +2.05(+3.07%) |
Jan 12, 2021 | 66.04 | 66.68 | 65.89 | 66.66 | 637,083 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.75 | 66.07 | 66.49 | 786,636 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,216 | +1.73(+2.61%) |
Jan 07, 2021 | 66.11 | 66.63 | 65.70 | 66.30 | 766,301 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.80 | 63.82 | 64.30 | 1,010,009 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,288 | +1.00(+1.55%) |
Jan 04, 2021 | 64.91 | 65.56 | 64.22 | 64.66 | 735,065 | -0.30(-0.45%) |
Dec 31, 2020 | 64.95 | 64.95 | 64.95 | 676,706 | -0.58(-0.89%) | |
Dec 30, 2020 | 65.64 | 65.98 | 65.12 | 65.53 | 676,706 | +0.32(+0.50%) |
Dec 29, 2020 | 65.32 | 65.83 | 65.09 | 65.21 | 804,171 | +0.60(+0.93%) |
Dec 28, 2020 | 64.85 | 65.12 | 64.46 | 64.61 | 400,360 | +0.75(+1.17%) |
Dec 24, 2020 | 63.99 | 64.21 | 63.41 | 63.86 | 144,345 | +0.08(+0.12%) |
Dec 23, 2020 | 63.74 | 63.98 | 63.43 | 63.78 | 442,764 | +0.32(+0.51%) |
Dec 22, 2020 | 63.50 | 63.74 | 63.05 | 63.46 | 381,897 | +0.41(+0.66%) |
Dec 21, 2020 | 61.94 | 63.40 | 61.66 | 63.04 | 531,586 | -1.52(-2.35%) |
Dec 18, 2020 | 64.14 | 64.63 | 63.51 | 64.56 | 831,028 | +1.18(+1.86%) |
Dec 17, 2020 | 63.98 | 64.05 | 63.32 | 63.38 | 644,055 | -0.16(-0.25%) |
Dec 16, 2020 | 64.04 | 64.10 | 63.54 | 63.54 | 584,547 | -0.22(-0.34%) |
Dec 15, 2020 | 63.48 | 63.78 | 62.87 | 63.75 | 860,625 | +0.69(+1.09%) |
Dec 14, 2020 | 63.16 | 63.90 | 63.04 | 63.06 | 912,009 | -0.18(-0.28%) |
Dec 11, 2020 | 62.78 | 63.41 | 62.69 | 63.24 | 541,321 | -0.21(-0.33%) |
Dec 10, 2020 | 63.63 | 63.89 | 63.05 | 63.45 | 657,838 | +0.19(+0.30%) |
Dec 09, 2020 | 63.37 | 63.49 | 62.82 | 63.26 | 443,920 | -0.11(-0.17%) |
Dec 08, 2020 | 62.59 | 63.48 | 62.35 | 63.37 | 592,671 | +0.52(+0.83%) |
Dec 07, 2020 | 62.96 | 63.00 | 62.39 | 62.85 | 350,315 | +0.31(+0.49%) |
Dec 04, 2020 | 62.20 | 62.67 | 61.92 | 62.54 | 614,256 | +0.94(+1.52%) |
Dec 03, 2020 | 61.45 | 61.85 | 61.30 | 61.61 | 730,951 | -0.60(-0.97%) |
Dec 02, 2020 | 63.10 | 63.16 | 61.79 | 62.21 | 1,057,671 | -0.93(-1.47%) |
Dec 01, 2020 | 62.64 | 63.95 | 62.64 | 63.13 | 1,831,104 | -0.09(-0.14%) |
Nov 30, 2020 | 63.57 | 63.64 | 62.74 | 63.22 | 925,641 | +0.42(+0.67%) |
Nov 27, 2020 | 62.38 | 62.96 | 62.18 | 62.80 | 202,855 | +0.60(+0.97%) |
Nov 25, 2020 | 62.15 | 62.41 | 61.76 | 62.20 | 396,874 | +0.17(+0.27%) |
Nov 24, 2020 | 61.42 | 62.59 | 61.40 | 62.03 | 1,271,116 | -0.19(-0.30%) |
Nov 23, 2020 | 62.33 | 62.57 | 62.03 | 62.22 | 1,267,140 | +0.35(+0.57%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.52 | 61.86 | 667,078 | -0.49(-0.79%) |
Nov 19, 2020 | 61.95 | 62.42 | 61.74 | 62.35 | 751,280 | +0.16(+0.25%) |
Nov 18, 2020 | 63.06 | 63.24 | 62.13 | 62.20 | 857,201 | -1.92(-2.99%) |
Nov 17, 2020 | 64.17 | 64.64 | 63.76 | 64.12 | 786,603 | -0.96(-1.48%) |
Nov 16, 2020 | 65.76 | 65.84 | 64.70 | 65.08 | 1,100,101 | +0.69(+1.07%) |
Nov 13, 2020 | 63.96 | 65.10 | 63.61 | 64.39 | 1,460,014 | +1.99(+3.19%) |
Nov 12, 2020 | 62.98 | 63.07 | 61.88 | 62.40 | 1,846,607 | -1.49(-2.33%) |
Nov 11, 2020 | 65.50 | 65.97 | 63.64 | 63.89 | 3,426,366 | +0.17(+0.26%) |
Nov 10, 2020 | 64.30 | 64.43 | 63.21 | 63.72 | 1,618,677 | -0.89(-1.37%) |
Nov 09, 2020 | 66.44 | 67.05 | 64.58 | 64.61 | 2,076,247 | +2.63(+4.24%) |
Nov 06, 2020 | 61.91 | 62.23 | 61.43 | 61.98 | 1,018,545 | +1.00(+1.65%) |
Nov 05, 2020 | 60.99 | 61.28 | 60.52 | 60.98 | 901,896 | +1.43(+2.40%) |
Nov 04, 2020 | 59.57 | 60.46 | 59.27 | 59.55 | 694,931 | +1.25(+2.14%) |
Nov 03, 2020 | 57.92 | 58.59 | 57.67 | 58.30 | 1,089,839 | +2.04(+3.62%) |
Nov 02, 2020 | 56.08 | 56.53 | 55.51 | 56.26 | 1,050,693 | +0.31(+0.55%) |
Oct 30, 2020 | 56.11 | 56.31 | 55.00 | 55.96 | 1,128,557 | -0.31(-0.56%) |
Oct 29, 2020 | 56.72 | 57.00 | 55.71 | 56.27 | 1,093,381 | -1.25(-2.17%) |
Oct 28, 2020 | 57.95 | 58.46 | 57.51 | 57.52 | 1,380,629 | -2.04(-3.42%) |
Oct 27, 2020 | 60.22 | 60.24 | 59.33 | 59.56 | 912,470 | -0.74(-1.22%) |
Oct 26, 2020 | 61.10 | 61.17 | 59.91 | 60.30 | 1,470,353 | -1.07(-1.75%) |
Oct 23, 2020 | 61.34 | 61.53 | 61.07 | 61.37 | 1,179,753 | +1.15(+1.91%) |
Oct 22, 2020 | 59.10 | 60.33 | 59.05 | 60.22 | 1,077,185 | +0.95(+1.59%) |
Oct 21, 2020 | 58.86 | 59.65 | 58.78 | 59.27 | 1,172,443 | -0.60(-1.00%) |
Oct 20, 2020 | 60.44 | 60.56 | 59.86 | 59.87 | 640,648 | -0.60(-0.99%) |
Oct 19, 2020 | 61.67 | 61.73 | 60.06 | 60.47 | 601,924 | -0.37(-0.61%) |
Oct 16, 2020 | 60.69 | 61.26 | 60.56 | 60.85 | 785,723 | +0.37(+0.62%) |
Oct 15, 2020 | 60.27 | 60.47 | 59.87 | 60.47 | 963,209 | -0.93(-1.51%) |
Oct 14, 2020 | 62.01 | 62.39 | 61.11 | 61.40 | 1,053,094 | +0.37(+0.61%) |
Oct 13, 2020 | 61.55 | 61.63 | 60.81 | 61.03 | 1,284,313 | -0.58(-0.94%) |
Oct 12, 2020 | 61.34 | 62.14 | 61.13 | 61.61 | 749,784 | +0.93(+1.53%) |
Oct 09, 2020 | 60.36 | 61.00 | 60.17 | 60.68 | 876,028 | +1.69(+2.87%) |
Oct 08, 2020 | 58.82 | 59.44 | 58.50 | 58.99 | 1,411,644 | +1.71(+2.99%) |
Oct 07, 2020 | 56.26 | 57.52 | 56.08 | 57.27 | 1,084,388 | +0.79(+1.39%) |
Oct 06, 2020 | 56.65 | 57.27 | 56.28 | 56.49 | 1,356,485 | -0.65(-1.14%) |
Oct 05, 2020 | 56.35 | 57.23 | 56.32 | 57.14 | 956,795 | +1.20(+2.15%) |
Oct 02, 2020 | 55.58 | 56.32 | 55.55 | 55.94 | 957,597 | -0.52(-0.92%) |
Oct 01, 2020 | 57.03 | 57.06 | 56.19 | 56.46 | 1,175,123 | +0.39(+0.70%) |
Sep 30, 2020 | 55.80 | 56.55 | 55.64 | 56.06 | 728,934 | +0.06(+0.11%) |
Sep 29, 2020 | 56.54 | 56.69 | 55.69 | 56.00 | 921,341 | +0.09(+0.16%) |
Sep 28, 2020 | 56.27 | 56.41 | 55.85 | 55.92 | 952,419 | +0.49(+0.89%) |
Sep 25, 2020 | 54.95 | 55.62 | 54.95 | 55.42 | 1,015,498 | +0.09(+0.16%) |
Sep 24, 2020 | 55.43 | 55.57 | 54.89 | 55.34 | 738,721 | -0.33(-0.60%) |
Sep 23, 2020 | 56.28 | 56.54 | 55.62 | 55.67 | 1,210,232 | -0.84(-1.48%) |
Sep 22, 2020 | 56.54 | 56.64 | 56.00 | 56.51 | 1,374,212 | +0.30(+0.53%) |
Sep 21, 2020 | 55.92 | 56.34 | 55.07 | 56.21 | 1,862,389 | -1.71(-2.96%) |
Sep 18, 2020 | 57.95 | 58.92 | 57.90 | 57.92 | 2,809,102 | -0.27(-0.46%) |
Sep 17, 2020 | 57.34 | 58.53 | 57.25 | 58.19 | 1,874,710 | +0.31(+0.53%) |
Sep 16, 2020 | 56.39 | 58.03 | 56.33 | 57.89 | 2,356,997 | +1.76(+3.14%) |
Sep 15, 2020 | 56.87 | 56.98 | 56.05 | 56.12 | 981,689 | +0.25(+0.44%) |
Sep 14, 2020 | 55.75 | 55.99 | 55.37 | 55.88 | 1,147,919 | +0.02(+0.04%) |
Sep 11, 2020 | 55.63 | 56.21 | 55.22 | 55.86 | 1,226,582 | +1.47(+2.70%) |
Sep 10, 2020 | 55.77 | 55.77 | 54.12 | 54.39 | 1,053,959 | -0.44(-0.81%) |
Sep 09, 2020 | 54.95 | 55.24 | 54.76 | 54.83 | 952,827 | +0.46(+0.85%) |
Sep 08, 2020 | 53.89 | 54.93 | 53.67 | 54.37 | 1,030,862 | -0.28(-0.50%) |
Sep 04, 2020 | 55.17 | 55.31 | 53.66 | 54.65 | 1,545,036 | -0.55(-1.00%) |
Sep 03, 2020 | 56.45 | 56.49 | 54.78 | 55.20 | 1,922,336 | -1.90(-3.33%) |
Sep 02, 2020 | 57.07 | 57.36 | 56.53 | 57.10 | 1,819,553 | +1.00(+1.79%) |
Sep 01, 2020 | 56.43 | 56.44 | 55.52 | 56.09 | 1,213,923 | -0.35(-0.63%) |
Aug 31, 2020 | 56.21 | 56.76 | 56.06 | 56.45 | 1,241,865 | -0.31(-0.54%) |
Aug 28, 2020 | 56.27 | 57.18 | 56.25 | 56.75 | 2,667,093 | -0.34(-0.60%) |
Aug 27, 2020 | 57.13 | 57.54 | 56.82 | 57.10 | 2,823,444 | -0.32(-0.57%) |
Aug 26, 2020 | 57.49 | 57.84 | 57.33 | 57.42 | 1,271,327 | -0.96(-1.65%) |
Aug 25, 2020 | 58.46 | 58.54 | 57.90 | 58.39 | 1,253,507 | +0.47(+0.82%) |
Aug 24, 2020 | 58.59 | 58.63 | 57.70 | 57.91 | 848,151 | +0.22(+0.38%) |
Aug 21, 2020 | 57.93 | 58.03 | 57.18 | 57.70 | 1,136,074 | +0.11(+0.19%) |
Aug 20, 2020 | 57.97 | 58.56 | 57.37 | 57.59 | 1,788,766 | -1.32(-2.24%) |
Aug 19, 2020 | 59.25 | 60.05 | 57.80 | 58.91 | 3,269,033 | -1.35(-2.24%) |
Aug 18, 2020 | 61.12 | 61.25 | 59.82 | 60.26 | 1,316,457 | -0.43(-0.71%) |
Aug 17, 2020 | 61.27 | 62.03 | 60.45 | 60.69 | 1,404,870 | +0.12(+0.19%) |
Aug 14, 2020 | 60.47 | 60.86 | 60.19 | 60.57 | 575,249 | -0.42(-0.69%) |
Aug 13, 2020 | 61.19 | 61.61 | 60.82 | 61.00 | 844,697 | -0.22(-0.35%) |
Aug 12, 2020 | 61.62 | 62.11 | 61.15 | 61.21 | 639,177 | +0.37(+0.61%) |
Aug 11, 2020 | 61.24 | 61.53 | 60.79 | 60.84 | 598,787 | +0.52(+0.87%) |
Aug 10, 2020 | 59.97 | 60.60 | 59.59 | 60.32 | 1,006,457 | -0.66(-1.08%) |
Aug 07, 2020 | 60.52 | 61.06 | 60.14 | 60.98 | 560,317 | +0.45(+0.75%) |
Aug 06, 2020 | 60.46 | 60.55 | 59.55 | 60.52 | 705,002 | +0.41(+0.69%) |
Aug 05, 2020 | 60.55 | 61.00 | 59.94 | 60.11 | 803,341 | -0.05(-0.08%) |
Aug 04, 2020 | 59.91 | 60.40 | 59.53 | 60.16 | 451,167 | -0.14(-0.23%) |
Aug 03, 2020 | 60.10 | 60.54 | 59.93 | 60.30 | 456,207 | +1.25(+2.12%) |
Jul 31, 2020 | 61.02 | 61.03 | 58.59 | 59.05 | 794,053 | -1.27(-2.11%) |
Jul 30, 2020 | 59.96 | 60.53 | 59.29 | 60.32 | 1,030,827 | -1.10(-1.80%) |
Jul 29, 2020 | 60.78 | 61.78 | 60.72 | 61.42 | 856,344 | +1.44(+2.40%) |
Jul 28, 2020 | 60.43 | 60.55 | 59.88 | 59.98 | 831,339 | -0.56(-0.93%) |
Jul 27, 2020 | 59.75 | 60.68 | 59.59 | 60.54 | 832,974 | +1.70(+2.89%) |
Jul 24, 2020 | 58.86 | 58.95 | 58.54 | 58.84 | 1,205,555 | -1.45(-2.40%) |
Jul 23, 2020 | 60.49 | 60.90 | 60.02 | 60.29 | 925,098 | -0.15(-0.24%) |
Jul 22, 2020 | 59.64 | 60.60 | 59.55 | 60.43 | 725,489 | +0.71(+1.19%) |
Jul 21, 2020 | 59.80 | 60.11 | 59.54 | 59.73 | 979,973 | -0.14(-0.23%) |
Jul 20, 2020 | 59.49 | 60.14 | 59.43 | 59.86 | 884,202 | +1.05(+1.79%) |
Jul 17, 2020 | 57.48 | 59.03 | 57.48 | 58.81 | 1,068,523 | +0.73(+1.25%) |
Jul 16, 2020 | 57.81 | 58.10 | 57.36 | 58.08 | 1,485,999 | -0.81(-1.37%) |
Jul 15, 2020 | 57.74 | 59.29 | 57.53 | 58.89 | 2,320,100 | +2.82(+5.02%) |
Jul 14, 2020 | 55.28 | 56.11 | 55.12 | 56.07 | 1,690,099 | +0.59(+1.06%) |
Jul 13, 2020 | 55.77 | 56.65 | 55.47 | 55.48 | 1,474,526 | -0.52(-0.93%) |
Jul 10, 2020 | 55.52 | 56.02 | 55.26 | 56.00 | 923,568 | +0.01(+0.02%) |
Jul 09, 2020 | 56.35 | 56.35 | 55.31 | 56.00 | 1,803,990 | -0.28(-0.49%) |
Jul 08, 2020 | 56.35 | 56.47 | 56.00 | 56.27 | 909,696 | +0.03(+0.05%) |
Jul 07, 2020 | 57.18 | 57.23 | 56.24 | 56.24 | 966,456 | -1.67(-2.89%) |
Jul 06, 2020 | 58.20 | 58.54 | 57.81 | 57.91 | 1,394,059 | +0.05(+0.09%) |
Jul 02, 2020 | 57.86 | 58.16 | 57.70 | 57.87 | 909,448 | +0.39(+0.69%) |
Jul 01, 2020 | 57.24 | 57.88 | 56.92 | 57.47 | 1,588,722 | +1.04(+1.85%) |
Jun 30, 2020 | 56.02 | 56.84 | 55.92 | 56.43 | 1,430,028 | -0.19(-0.33%) |
Jun 29, 2020 | 56.74 | 56.86 | 56.32 | 56.62 | 1,725,093 | -0.51(-0.90%) |
Jun 26, 2020 | 57.71 | 57.96 | 56.90 | 57.13 | 1,880,759 | +0.28(+0.48%) |
Jun 25, 2020 | 56.32 | 57.06 | 55.78 | 56.85 | 1,363,653 | +0.13(+0.23%) |
Jun 24, 2020 | 58.68 | 58.76 | 56.46 | 56.72 | 1,447,114 | -2.80(-4.70%) |
Jun 23, 2020 | 60.40 | 60.76 | 59.43 | 59.52 | 1,124,533 | -0.29(-0.48%) |
Jun 22, 2020 | 60.01 | 60.01 | 59.26 | 59.80 | 782,779 | -0.17(-0.28%) |
Jun 19, 2020 | 60.41 | 60.75 | 59.56 | 59.97 | 973,139 | -0.39(-0.65%) |
Jun 18, 2020 | 60.55 | 60.55 | 59.81 | 60.37 | 686,577 | -0.14(-0.23%) |
Jun 17, 2020 | 60.16 | 60.73 | 59.85 | 60.50 | 1,251,068 | +1.64(+2.79%) |
Jun 16, 2020 | 58.53 | 59.16 | 57.97 | 58.86 | 1,639,575 | +1.81(+3.18%) |
Jun 15, 2020 | 56.54 | 57.11 | 55.92 | 57.05 | 1,417,641 | +0.39(+0.70%) |
Jun 12, 2020 | 58.11 | 58.41 | 55.72 | 56.65 | 1,229,833 | -0.42(-0.74%) |
Jun 11, 2020 | 59.27 | 59.30 | 57.02 | 57.08 | 1,232,968 | -3.19(-5.29%) |
Jun 10, 2020 | 60.83 | 60.90 | 60.12 | 60.27 | 890,191 | -0.28(-0.46%) |
Jun 09, 2020 | 61.21 | 61.40 | 60.49 | 60.54 | 1,095,054 | -1.43(-2.30%) |
Jun 08, 2020 | 61.70 | 62.31 | 61.24 | 61.97 | 1,554,645 | -0.09(-0.14%) |
Jun 05, 2020 | 60.81 | 62.84 | 60.81 | 62.06 | 2,336,550 | -0.81(-1.28%) |
Jun 04, 2020 | 62.71 | 63.14 | 62.40 | 62.87 | 1,141,456 | -0.30(-0.47%) |
Jun 03, 2020 | 62.89 | 63.73 | 62.56 | 63.16 | 1,725,739 | +0.87(+1.39%) |
Jun 02, 2020 | 61.70 | 62.71 | 61.55 | 62.30 | 1,469,909 | -0.37(-0.60%) |