Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.24 | 87.99 | 84.99 | 85.24 | 184,454 | -2.62(-2.98%) |
May 27, 2021 | 88.47 | 88.99 | 87.52 | 87.86 | 224,003 | -0.61(-0.69%) |
May 26, 2021 | 87.32 | 88.60 | 86.24 | 88.47 | 203,759 | +1.12(+1.28%) |
May 25, 2021 | 86.65 | 87.76 | 86.36 | 87.35 | 246,090 | +1.14(+1.32%) |
May 24, 2021 | 84.77 | 86.30 | 84.63 | 86.21 | 141,017 | +1.94(+2.31%) |
May 21, 2021 | 84.88 | 85.54 | 83.90 | 84.26 | 88,086 | +0.22(+0.26%) |
May 20, 2021 | 82.88 | 84.66 | 82.88 | 84.05 | 99,573 | +1.04(+1.25%) |
May 19, 2021 | 81.92 | 83.31 | 81.19 | 83.01 | 132,828 | -0.31(-0.37%) |
May 18, 2021 | 85.37 | 86.75 | 83.29 | 83.32 | 167,780 | -2.09(-2.45%) |
May 17, 2021 | 83.97 | 85.59 | 83.40 | 85.42 | 141,175 | +0.95(+1.13%) |
May 14, 2021 | 83.21 | 85.22 | 82.48 | 84.46 | 122,959 | +1.80(+2.18%) |
May 13, 2021 | 81.79 | 82.99 | 81.68 | 82.66 | 192,526 | +1.39(+1.71%) |
May 12, 2021 | 82.35 | 83.16 | 81.02 | 81.27 | 118,082 | -1.75(-2.11%) |
May 11, 2021 | 82.66 | 84.55 | 82.48 | 83.03 | 106,842 | -1.63(-1.93%) |
May 10, 2021 | 86.17 | 86.17 | 84.43 | 84.66 | 87,810 | -1.50(-1.74%) |
May 07, 2021 | 86.35 | 86.98 | 85.94 | 86.16 | 129,812 | +0.08(+0.09%) |
May 06, 2021 | 85.83 | 86.30 | 85.12 | 86.09 | 127,008 | +0.39(+0.45%) |
May 05, 2021 | 83.74 | 85.76 | 83.16 | 85.70 | 186,930 | +2.51(+3.02%) |
May 04, 2021 | 83.83 | 83.91 | 82.11 | 83.19 | 251,602 | -1.25(-1.47%) |
May 03, 2021 | 85.79 | 85.79 | 84.34 | 84.43 | 160,973 | -0.88(-1.03%) |
Apr 30, 2021 | 86.44 | 87.04 | 84.94 | 85.31 | 241,626 | -1.75(-2.02%) |
Apr 29, 2021 | 89.08 | 89.51 | 86.04 | 87.07 | 137,802 | -1.28(-1.45%) |
Apr 28, 2021 | 88.79 | 88.80 | 86.94 | 88.35 | 116,878 | +0.04(+0.04%) |
Apr 27, 2021 | 88.75 | 88.76 | 86.97 | 88.31 | 179,826 | -0.37(-0.41%) |
Apr 26, 2021 | 87.30 | 90.31 | 87.16 | 88.68 | 230,953 | +1.91(+2.21%) |
Apr 23, 2021 | 85.57 | 86.99 | 85.08 | 86.76 | 392,920 | +1.43(+1.68%) |
Apr 22, 2021 | 84.47 | 86.26 | 84.05 | 85.33 | 248,914 | +0.74(+0.87%) |
Apr 21, 2021 | 84.44 | 84.88 | 83.46 | 84.59 | 160,188 | +0.43(+0.52%) |
Apr 20, 2021 | 85.34 | 85.54 | 83.80 | 84.16 | 123,532 | -1.38(-1.61%) |
Apr 19, 2021 | 86.65 | 87.17 | 85.26 | 85.54 | 84,206 | -1.79(-2.05%) |
Apr 16, 2021 | 87.72 | 87.81 | 85.87 | 87.33 | 177,164 | +0.10(+0.12%) |
Apr 15, 2021 | 88.37 | 88.37 | 86.82 | 87.23 | 224,093 | -0.47(-0.54%) |
Apr 14, 2021 | 88.34 | 88.78 | 87.36 | 87.70 | 169,907 | -0.17(-0.19%) |
Apr 13, 2021 | 89.36 | 89.77 | 87.53 | 87.87 | 126,466 | -0.96(-1.08%) |
Apr 12, 2021 | 87.57 | 89.05 | 86.74 | 88.83 | 129,107 | +1.41(+1.61%) |
Apr 09, 2021 | 88.32 | 88.32 | 86.34 | 87.42 | 138,147 | -0.36(-0.41%) |
Apr 08, 2021 | 86.47 | 88.74 | 85.01 | 87.78 | 229,537 | +1.79(+2.08%) |
Apr 07, 2021 | 86.75 | 86.84 | 85.10 | 85.99 | 135,074 | -0.76(-0.88%) |
Apr 06, 2021 | 88.00 | 89.67 | 86.56 | 86.75 | 302,412 | -0.96(-1.10%) |
Apr 05, 2021 | 86.62 | 87.92 | 85.95 | 87.72 | 189,585 | +1.70(+1.97%) |
Apr 01, 2021 | 83.53 | 86.21 | 83.53 | 86.02 | 152,884 | +2.49(+2.98%) |
Mar 31, 2021 | 82.35 | 84.53 | 82.35 | 83.53 | 191,944 | +1.33(+1.62%) |
Mar 30, 2021 | 80.06 | 82.46 | 79.63 | 82.20 | 184,421 | +1.80(+2.24%) |
Mar 29, 2021 | 81.11 | 82.20 | 79.20 | 80.40 | 150,036 | -0.83(-1.02%) |
Mar 26, 2021 | 79.44 | 81.28 | 78.77 | 81.23 | 149,492 | +2.29(+2.90%) |
Mar 25, 2021 | 79.65 | 79.95 | 76.49 | 78.94 | 171,054 | -0.87(-1.09%) |
Mar 24, 2021 | 81.08 | 81.28 | 79.26 | 79.80 | 205,547 | -0.53(-0.66%) |
Mar 23, 2021 | 79.89 | 81.07 | 79.24 | 80.33 | 249,166 | +0.43(+0.54%) |
Mar 22, 2021 | 81.07 | 81.71 | 79.55 | 79.90 | 186,710 | -1.35(-1.66%) |
Mar 19, 2021 | 80.51 | 82.06 | 80.26 | 81.25 | 463,955 | +0.18(+0.22%) |
Mar 18, 2021 | 83.24 | 84.31 | 80.93 | 81.07 | 168,029 | -2.58(-3.09%) |
Mar 17, 2021 | 82.54 | 85.16 | 81.34 | 83.65 | 145,192 | +0.56(+0.67%) |
Mar 16, 2021 | 83.25 | 83.82 | 81.53 | 83.10 | 186,711 | +0.03(+0.03%) |
Mar 15, 2021 | 82.00 | 83.07 | 80.71 | 83.07 | 230,712 | +0.91(+1.11%) |
Mar 12, 2021 | 82.28 | 83.13 | 81.06 | 82.15 | 180,556 | -0.54(-0.65%) |
Mar 11, 2021 | 83.14 | 83.21 | 81.79 | 82.69 | 162,411 | +0.30(+0.36%) |
Mar 10, 2021 | 81.27 | 82.91 | 80.83 | 82.39 | 210,224 | +1.91(+2.37%) |
Mar 09, 2021 | 79.21 | 81.94 | 78.35 | 80.48 | 293,844 | +1.84(+2.34%) |
Mar 08, 2021 | 79.10 | 80.14 | 76.75 | 78.64 | 240,166 | -0.40(-0.51%) |
Mar 05, 2021 | 79.75 | 83.84 | 75.63 | 79.04 | 272,811 | +0.07(+0.08%) |
Mar 04, 2021 | 82.69 | 82.74 | 78.58 | 78.97 | 442,750 | -3.73(-4.51%) |
Mar 03, 2021 | 81.40 | 83.36 | 80.59 | 82.71 | 458,812 | +1.31(+1.60%) |
Mar 02, 2021 | 79.43 | 82.33 | 78.57 | 81.40 | 1,239,475 | -4.97(-5.76%) |
Mar 01, 2021 | 84.83 | 88.33 | 84.83 | 86.37 | 172,655 | +2.35(+2.80%) |
Feb 26, 2021 | 85.88 | 88.17 | 83.51 | 84.02 | 251,318 | -1.83(-2.13%) |
Feb 25, 2021 | 86.48 | 87.55 | 85.43 | 85.85 | 261,121 | -0.71(-0.83%) |
Feb 24, 2021 | 88.56 | 90.70 | 85.65 | 86.57 | 276,269 | -2.72(-3.04%) |
Feb 23, 2021 | 90.28 | 91.62 | 88.31 | 89.29 | 422,040 | -1.36(-1.50%) |
Feb 22, 2021 | 87.04 | 91.27 | 86.58 | 90.65 | 376,355 | +2.12(+2.40%) |
Feb 19, 2021 | 83.65 | 89.14 | 83.65 | 88.52 | 1,036,236 | +5.25(+6.31%) |
Feb 18, 2021 | 82.95 | 83.39 | 80.85 | 83.27 | 350,690 | +1.17(+1.43%) |
Feb 17, 2021 | 83.43 | 84.29 | 81.92 | 82.10 | 215,500 | -2.09(-2.48%) |
Feb 16, 2021 | 83.56 | 84.90 | 83.39 | 84.18 | 166,575 | +0.39(+0.47%) |
Feb 12, 2021 | 82.22 | 84.29 | 82.19 | 83.79 | 150,237 | +1.58(+1.92%) |
Feb 11, 2021 | 81.42 | 82.27 | 80.01 | 82.21 | 138,251 | +1.23(+1.52%) |
Feb 10, 2021 | 80.93 | 84.08 | 80.18 | 80.98 | 188,123 | -0.08(-0.10%) |
Feb 09, 2021 | 79.47 | 81.59 | 76.44 | 81.06 | 320,388 | +1.31(+1.64%) |
Feb 08, 2021 | 78.47 | 80.13 | 77.37 | 79.76 | 267,959 | +1.98(+2.55%) |
Feb 05, 2021 | 76.65 | 77.93 | 76.31 | 77.77 | 203,012 | +1.70(+2.24%) |
Feb 04, 2021 | 73.10 | 76.52 | 72.74 | 76.07 | 249,657 | +2.91(+3.98%) |
Feb 03, 2021 | 73.78 | 74.29 | 72.43 | 73.16 | 453,747 | +0.26(+0.36%) |
Feb 02, 2021 | 77.07 | 77.24 | 72.52 | 72.89 | 351,970 | -0.08(-0.12%) |
Feb 01, 2021 | 70.87 | 73.70 | 70.69 | 72.98 | 174,527 | +2.14(+3.03%) |
Jan 29, 2021 | 71.74 | 72.45 | 70.35 | 70.84 | 202,906 | -1.99(-2.74%) |
Jan 28, 2021 | 71.87 | 73.86 | 71.33 | 72.83 | 168,432 | +1.95(+2.74%) |
Jan 27, 2021 | 70.63 | 73.48 | 69.65 | 70.88 | 216,471 | -1.74(-2.39%) |
Jan 26, 2021 | 71.57 | 72.98 | 70.85 | 72.62 | 197,039 | -1.76(-2.36%) |
Jan 25, 2021 | 76.18 | 76.43 | 74.09 | 74.38 | 103,731 | -2.18(-2.85%) |
Jan 22, 2021 | 76.32 | 77.20 | 76.07 | 76.56 | 150,450 | -0.39(-0.50%) |
Jan 21, 2021 | 77.07 | 77.61 | 76.70 | 76.94 | 202,169 | +0.06(+0.07%) |
Jan 20, 2021 | 75.98 | 77.41 | 75.98 | 76.89 | 138,995 | +0.94(+1.24%) |
Jan 19, 2021 | 77.81 | 78.19 | 75.83 | 75.95 | 265,250 | -1.08(-1.40%) |
Jan 15, 2021 | 76.99 | 78.00 | 74.53 | 77.03 | 134,064 | -0.86(-1.10%) |
Jan 14, 2021 | 76.66 | 79.36 | 73.72 | 77.88 | 190,226 | +1.44(+1.88%) |
Jan 13, 2021 | 77.16 | 78.71 | 74.00 | 76.45 | 266,590 | -0.69(-0.89%) |
Jan 12, 2021 | 76.60 | 77.54 | 76.32 | 77.13 | 149,785 | +1.03(+1.36%) |
Jan 11, 2021 | 74.55 | 76.21 | 74.55 | 76.10 | 100,744 | +0.86(+1.14%) |
Jan 08, 2021 | 75.08 | 75.96 | 74.18 | 75.24 | 209,609 | +0.12(+0.16%) |
Jan 07, 2021 | 72.93 | 75.69 | 72.86 | 75.12 | 188,200 | +2.32(+3.19%) |
Jan 06, 2021 | 73.03 | 74.91 | 71.90 | 72.80 | 257,805 | +0.33(+0.45%) |
Jan 05, 2021 | 71.14 | 75.04 | 71.14 | 72.47 | 275,486 | +1.29(+1.81%) |
Jan 04, 2021 | 73.95 | 74.22 | 70.82 | 71.18 | 198,042 | -2.17(-2.96%) |
Dec 31, 2020 | 73.35 | 73.35 | 73.35 | 88,060 | +1.11(+1.54%) | |
Dec 30, 2020 | 72.80 | 73.16 | 72.00 | 72.25 | 88,060 | -0.56(-0.77%) |
Dec 29, 2020 | 74.05 | 74.14 | 72.48 | 72.81 | 96,936 | -0.92(-1.25%) |
Dec 28, 2020 | 74.48 | 74.91 | 73.38 | 73.73 | 186,771 | -0.21(-0.28%) |
Dec 24, 2020 | 75.42 | 75.68 | 73.56 | 73.94 | 111,827 | -0.99(-1.32%) |
Dec 23, 2020 | 75.26 | 76.24 | 74.21 | 74.92 | 198,035 | -0.15(-0.20%) |
Dec 22, 2020 | 74.13 | 75.13 | 73.93 | 75.07 | 205,475 | +1.12(+1.51%) |
Dec 21, 2020 | 74.09 | 75.77 | 73.07 | 73.96 | 210,089 | -2.43(-3.19%) |
Dec 18, 2020 | 77.14 | 79.46 | 76.27 | 76.39 | 763,425 | -0.17(-0.22%) |
Dec 17, 2020 | 72.63 | 76.79 | 71.95 | 76.56 | 247,396 | +4.14(+5.72%) |
Dec 16, 2020 | 71.37 | 73.02 | 70.82 | 72.41 | 275,153 | +1.95(+2.76%) |
Dec 15, 2020 | 68.96 | 70.63 | 68.27 | 70.47 | 146,720 | +1.85(+2.70%) |
Dec 14, 2020 | 68.98 | 70.40 | 68.08 | 68.62 | 113,564 | +0.03(+0.04%) |
Dec 11, 2020 | 68.05 | 68.98 | 67.82 | 68.59 | 128,227 | +0.01(+0.01%) |
Dec 10, 2020 | 68.04 | 68.72 | 67.46 | 68.58 | 140,945 | +0.09(+0.14%) |
Dec 09, 2020 | 68.80 | 69.25 | 67.62 | 68.48 | 116,608 | +0.27(+0.40%) |
Dec 08, 2020 | 66.97 | 68.44 | 66.90 | 68.21 | 164,151 | +1.00(+1.49%) |
Dec 07, 2020 | 66.79 | 67.79 | 66.64 | 67.21 | 185,972 | +0.42(+0.63%) |
Dec 04, 2020 | 66.21 | 67.31 | 65.96 | 66.79 | 177,488 | +0.62(+0.93%) |
Dec 03, 2020 | 65.00 | 66.90 | 64.99 | 66.17 | 184,181 | +1.27(+1.96%) |
Dec 02, 2020 | 64.93 | 65.21 | 63.85 | 64.90 | 168,204 | -0.34(-0.52%) |
Dec 01, 2020 | 65.84 | 66.73 | 64.97 | 65.24 | 209,377 | -0.16(-0.24%) |
Nov 30, 2020 | 67.41 | 67.41 | 64.99 | 65.40 | 229,820 | -2.09(-3.09%) |
Nov 27, 2020 | 67.02 | 67.92 | 66.73 | 67.48 | 41,887 | +0.35(+0.52%) |
Nov 25, 2020 | 66.30 | 67.42 | 65.87 | 67.14 | 170,115 | +0.91(+1.37%) |
Nov 24, 2020 | 67.05 | 69.33 | 65.89 | 66.23 | 184,302 | -0.30(-0.45%) |
Nov 23, 2020 | 66.45 | 67.48 | 65.64 | 66.53 | 216,668 | +0.07(+0.11%) |
Nov 20, 2020 | 67.23 | 68.11 | 66.34 | 66.45 | 180,587 | -1.34(-1.97%) |
Nov 19, 2020 | 68.81 | 69.33 | 67.22 | 67.79 | 184,788 | -0.93(-1.35%) |
Nov 18, 2020 | 70.08 | 70.65 | 68.66 | 68.72 | 106,459 | -1.42(-2.03%) |
Nov 17, 2020 | 70.42 | 70.64 | 69.14 | 70.14 | 144,792 | -1.15(-1.61%) |
Nov 16, 2020 | 71.33 | 73.06 | 70.09 | 71.29 | 144,615 | +0.63(+0.89%) |
Nov 13, 2020 | 69.43 | 71.18 | 68.78 | 70.67 | 143,935 | +1.33(+1.92%) |
Nov 12, 2020 | 69.80 | 69.97 | 68.03 | 69.34 | 252,634 | -0.73(-1.04%) |
Nov 11, 2020 | 70.08 | 71.31 | 69.43 | 70.07 | 181,828 | +0.32(+0.46%) |
Nov 10, 2020 | 66.81 | 69.94 | 65.98 | 69.75 | 254,305 | +2.95(+4.41%) |
Nov 09, 2020 | 69.25 | 71.52 | 66.45 | 66.80 | 353,012 | -0.71(-1.05%) |
Nov 06, 2020 | 67.22 | 67.75 | 65.88 | 67.51 | 149,812 | +0.63(+0.94%) |
Nov 05, 2020 | 69.13 | 70.33 | 66.49 | 66.88 | 223,248 | -1.97(-2.85%) |
Nov 04, 2020 | 68.17 | 69.09 | 63.18 | 68.85 | 410,625 | +0.23(+0.34%) |
Nov 03, 2020 | 67.02 | 68.96 | 66.47 | 68.62 | 215,207 | +2.34(+3.53%) |
Nov 02, 2020 | 65.86 | 66.87 | 65.08 | 66.28 | 150,059 | +1.05(+1.61%) |
Oct 30, 2020 | 66.36 | 67.14 | 64.57 | 65.23 | 213,392 | -1.68(-2.52%) |
Oct 29, 2020 | 66.73 | 67.73 | 65.09 | 66.91 | 539,512 | -0.47(-0.69%) |
Oct 28, 2020 | 67.40 | 68.28 | 66.97 | 67.38 | 312,490 | -0.95(-1.40%) |
Oct 27, 2020 | 66.29 | 68.55 | 66.29 | 68.33 | 300,606 | +1.89(+2.85%) |
Oct 26, 2020 | 66.53 | 67.05 | 65.70 | 66.44 | 223,113 | -0.28(-0.42%) |
Oct 23, 2020 | 66.33 | 67.06 | 65.68 | 66.73 | 431,913 | +0.73(+1.11%) |
Oct 22, 2020 | 65.77 | 66.15 | 65.04 | 66.00 | 123,361 | +0.50(+0.76%) |
Oct 21, 2020 | 64.75 | 66.00 | 64.75 | 65.50 | 153,599 | +1.03(+1.60%) |
Oct 20, 2020 | 64.12 | 65.31 | 63.12 | 64.47 | 152,242 | +1.10(+1.74%) |
Oct 19, 2020 | 63.80 | 65.05 | 63.23 | 63.37 | 161,128 | -0.26(-0.41%) |
Oct 16, 2020 | 63.80 | 65.13 | 63.30 | 63.63 | 116,152 | -0.28(-0.44%) |
Oct 15, 2020 | 63.23 | 64.12 | 63.03 | 63.91 | 108,002 | -0.17(-0.26%) |
Oct 14, 2020 | 64.62 | 65.71 | 63.98 | 64.08 | 217,040 | -0.50(-0.77%) |
Oct 13, 2020 | 64.95 | 65.34 | 64.52 | 64.57 | 513,426 | -0.53(-0.82%) |
Oct 12, 2020 | 65.87 | 65.87 | 63.50 | 65.11 | 138,024 | -0.24(-0.37%) |
Oct 09, 2020 | 64.16 | 65.44 | 63.44 | 65.35 | 143,721 | +1.96(+3.09%) |
Oct 08, 2020 | 63.64 | 63.90 | 63.21 | 63.39 | 216,251 | -0.31(-0.48%) |
Oct 07, 2020 | 63.73 | 64.65 | 62.66 | 63.70 | 117,866 | +0.86(+1.37%) |
Oct 06, 2020 | 64.25 | 64.73 | 62.69 | 62.84 | 133,638 | -0.93(-1.45%) |
Oct 05, 2020 | 62.42 | 64.29 | 61.91 | 63.77 | 177,333 | +1.87(+3.02%) |
Oct 02, 2020 | 60.23 | 62.14 | 60.23 | 61.90 | 223,543 | +0.65(+1.05%) |
Oct 01, 2020 | 60.96 | 61.37 | 60.33 | 61.25 | 144,449 | +0.80(+1.33%) |
Sep 30, 2020 | 59.54 | 61.63 | 59.34 | 60.45 | 296,200 | +1.25(+2.12%) |
Sep 29, 2020 | 59.05 | 59.40 | 58.18 | 59.19 | 229,412 | +0.10(+0.17%) |
Sep 28, 2020 | 58.61 | 59.74 | 58.07 | 59.09 | 137,001 | +1.24(+2.15%) |
Sep 25, 2020 | 56.04 | 57.98 | 55.81 | 57.84 | 458,948 | +1.57(+2.79%) |
Sep 24, 2020 | 57.39 | 57.89 | 55.98 | 56.27 | 266,415 | -1.29(-2.24%) |
Sep 23, 2020 | 57.83 | 59.11 | 57.47 | 57.56 | 262,501 | -0.44(-0.76%) |
Sep 22, 2020 | 57.14 | 58.13 | 56.40 | 58.00 | 223,171 | +0.86(+1.51%) |
Sep 21, 2020 | 58.41 | 59.43 | 56.39 | 57.14 | 279,908 | -2.12(-3.58%) |
Sep 18, 2020 | 61.33 | 61.66 | 59.07 | 59.27 | 1,709,167 | -1.38(-2.28%) |
Sep 17, 2020 | 59.27 | 61.82 | 58.82 | 60.65 | 394,972 | +0.95(+1.60%) |
Sep 16, 2020 | 58.19 | 60.08 | 57.74 | 59.70 | 393,105 | +1.60(+2.75%) |
Sep 15, 2020 | 57.38 | 58.56 | 57.23 | 58.10 | 314,966 | +0.92(+1.60%) |
Sep 14, 2020 | 57.42 | 58.20 | 56.21 | 57.18 | 279,245 | +0.30(+0.53%) |
Sep 11, 2020 | 57.65 | 58.64 | 56.46 | 56.88 | 470,437 | -0.19(-0.33%) |
Sep 10, 2020 | 60.63 | 60.76 | 56.24 | 57.06 | 572,755 | -3.38(-5.59%) |
Sep 09, 2020 | 61.83 | 62.25 | 60.07 | 60.44 | 508,957 | -0.66(-1.08%) |
Sep 08, 2020 | 61.75 | 62.48 | 60.49 | 61.10 | 302,262 | -1.53(-2.44%) |
Sep 04, 2020 | 64.01 | 64.21 | 59.70 | 62.63 | 339,294 | -0.86(-1.35%) |
Sep 03, 2020 | 65.96 | 65.96 | 63.28 | 63.49 | 571,253 | -2.48(-3.75%) |
Sep 02, 2020 | 67.04 | 67.25 | 65.82 | 65.96 | 1,456,239 | -3.88(-5.56%) |
Sep 01, 2020 | 67.85 | 69.88 | 67.71 | 69.85 | 281,935 | +1.78(+2.61%) |
Aug 31, 2020 | 68.00 | 68.39 | 67.52 | 68.07 | 289,443 | -0.22(-0.33%) |
Aug 28, 2020 | 67.14 | 68.53 | 66.82 | 68.29 | 211,696 | +1.47(+2.20%) |
Aug 27, 2020 | 66.60 | 67.27 | 66.46 | 66.82 | 150,340 | +0.36(+0.55%) |
Aug 26, 2020 | 66.84 | 67.16 | 66.17 | 66.46 | 231,741 | -0.19(-0.28%) |
Aug 25, 2020 | 66.66 | 67.04 | 65.80 | 66.64 | 188,756 | +0.17(+0.25%) |
Aug 24, 2020 | 65.21 | 66.59 | 65.21 | 66.48 | 247,874 | +1.47(+2.26%) |
Aug 21, 2020 | 64.78 | 65.15 | 64.12 | 65.01 | 109,446 | +0.38(+0.59%) |
Aug 20, 2020 | 65.08 | 65.08 | 63.74 | 64.62 | 165,753 | -1.04(-1.59%) |
Aug 19, 2020 | 64.95 | 66.11 | 64.49 | 65.67 | 212,786 | +0.74(+1.15%) |
Aug 18, 2020 | 65.41 | 66.03 | 64.25 | 64.92 | 191,937 | -0.21(-0.33%) |
Aug 17, 2020 | 65.81 | 66.00 | 64.91 | 65.14 | 101,882 | -0.43(-0.65%) |
Aug 14, 2020 | 65.33 | 65.95 | 64.49 | 65.56 | 156,490 | +0.14(+0.21%) |
Aug 13, 2020 | 65.15 | 66.27 | 64.07 | 65.42 | 233,392 | +0.35(+0.54%) |
Aug 12, 2020 | 66.30 | 66.64 | 64.44 | 65.07 | 226,341 | -0.34(-0.53%) |
Aug 11, 2020 | 65.78 | 66.97 | 65.02 | 65.42 | 203,336 | -0.01(-0.01%) |
Aug 10, 2020 | 67.88 | 67.88 | 65.18 | 65.42 | 226,135 | -2.21(-3.26%) |
Aug 07, 2020 | 67.09 | 69.08 | 67.09 | 67.63 | 183,449 | +0.44(+0.65%) |
Aug 06, 2020 | 67.77 | 68.42 | 67.12 | 67.19 | 170,309 | -0.30(-0.44%) |
Aug 05, 2020 | 64.66 | 67.88 | 64.66 | 67.49 | 232,584 | +2.98(+4.62%) |
Aug 04, 2020 | 61.93 | 67.05 | 59.34 | 64.51 | 520,418 | -3.13(-4.62%) |
Aug 03, 2020 | 67.90 | 68.48 | 66.97 | 67.64 | 154,489 | +0.38(+0.57%) |
Jul 31, 2020 | 66.88 | 67.26 | 65.58 | 67.26 | 116,857 | +0.75(+1.13%) |
Jul 30, 2020 | 66.03 | 67.01 | 65.89 | 66.50 | 76,742 | -0.33(-0.49%) |
Jul 29, 2020 | 66.21 | 67.29 | 65.39 | 66.83 | 107,860 | +1.12(+1.70%) |
Jul 28, 2020 | 67.18 | 67.18 | 65.54 | 65.71 | 106,481 | -1.96(-2.89%) |
Jul 27, 2020 | 66.57 | 67.97 | 65.99 | 67.67 | 134,256 | +1.13(+1.69%) |
Jul 24, 2020 | 67.06 | 67.86 | 65.85 | 66.54 | 114,709 | -0.98(-1.45%) |
Jul 23, 2020 | 68.39 | 69.04 | 66.33 | 67.52 | 208,109 | -1.18(-1.72%) |
Jul 22, 2020 | 66.95 | 68.79 | 66.95 | 68.70 | 111,782 | +1.39(+2.06%) |
Jul 21, 2020 | 67.90 | 68.02 | 66.96 | 67.31 | 109,650 | -0.13(-0.19%) |
Jul 20, 2020 | 65.86 | 67.69 | 65.86 | 67.45 | 125,911 | +1.28(+1.94%) |
Jul 17, 2020 | 64.86 | 66.23 | 64.66 | 66.16 | 157,349 | +1.39(+2.14%) |
Jul 16, 2020 | 63.56 | 64.81 | 63.11 | 64.77 | 142,562 | +0.77(+1.21%) |
Jul 15, 2020 | 63.77 | 64.52 | 63.14 | 64.00 | 159,535 | +1.20(+1.91%) |
Jul 14, 2020 | 61.80 | 62.92 | 60.76 | 62.80 | 140,389 | +1.14(+1.84%) |
Jul 13, 2020 | 63.94 | 64.38 | 61.62 | 61.66 | 225,140 | -1.68(-2.65%) |
Jul 10, 2020 | 63.21 | 63.80 | 62.48 | 63.34 | 103,002 | +0.32(+0.50%) |
Jul 09, 2020 | 63.64 | 64.01 | 62.05 | 63.02 | 135,002 | -0.57(-0.89%) |
Jul 08, 2020 | 62.75 | 63.80 | 62.50 | 63.59 | 145,948 | +1.08(+1.73%) |
Jul 07, 2020 | 62.80 | 63.46 | 62.26 | 62.51 | 127,265 | -0.87(-1.37%) |
Jul 06, 2020 | 64.25 | 64.41 | 62.94 | 63.38 | 209,112 | +0.27(+0.43%) |
Jul 02, 2020 | 63.77 | 64.11 | 62.84 | 63.11 | 151,656 | +0.33(+0.52%) |
Jul 01, 2020 | 62.59 | 63.84 | 61.68 | 62.78 | 147,457 | +0.06(+0.09%) |
Jun 30, 2020 | 60.24 | 62.76 | 59.87 | 62.72 | 190,285 | +2.45(+4.06%) |
Jun 29, 2020 | 59.87 | 61.07 | 58.82 | 60.28 | 235,870 | +1.17(+1.98%) |
Jun 26, 2020 | 59.82 | 59.87 | 58.08 | 59.11 | 365,072 | -1.20(-1.98%) |
Jun 25, 2020 | 58.47 | 60.31 | 57.72 | 60.30 | 189,128 | +1.88(+3.22%) |
Jun 24, 2020 | 59.31 | 59.89 | 58.08 | 58.42 | 194,294 | -1.44(-2.41%) |
Jun 23, 2020 | 61.67 | 61.67 | 59.76 | 59.87 | 238,449 | -0.96(-1.58%) |
Jun 22, 2020 | 59.75 | 61.06 | 59.33 | 60.83 | 245,747 | +0.68(+1.13%) |
Jun 19, 2020 | 61.23 | 61.23 | 59.30 | 60.15 | 297,836 | -0.37(-0.62%) |
Jun 18, 2020 | 60.42 | 61.04 | 59.62 | 60.52 | 338,114 | -0.12(-0.20%) |
Jun 17, 2020 | 59.63 | 60.97 | 59.55 | 60.64 | 296,972 | +1.36(+2.29%) |
Jun 16, 2020 | 60.21 | 60.51 | 57.96 | 59.28 | 350,844 | +0.73(+1.24%) |
Jun 15, 2020 | 57.17 | 58.94 | 56.66 | 58.55 | 209,990 | +0.19(+0.32%) |
Jun 12, 2020 | 60.15 | 60.15 | 57.06 | 58.37 | 396,219 | +0.04(+0.07%) |
Jun 11, 2020 | 58.45 | 60.06 | 58.28 | 58.33 | 458,211 | -2.23(-3.69%) |
Jun 10, 2020 | 60.52 | 61.08 | 58.04 | 60.56 | 263,682 | +0.28(+0.46%) |
Jun 09, 2020 | 60.86 | 61.81 | 60.23 | 60.28 | 261,954 | -1.19(-1.93%) |
Jun 08, 2020 | 63.56 | 64.03 | 61.36 | 61.47 | 372,196 | -2.03(-3.20%) |
Jun 05, 2020 | 66.16 | 66.16 | 63.30 | 63.50 | 427,880 | -1.21(-1.88%) |
Jun 04, 2020 | 63.45 | 65.63 | 62.59 | 64.71 | 526,671 | -0.07(-0.11%) |
Jun 03, 2020 | 62.73 | 65.54 | 62.07 | 64.79 | 1,296,626 | -3.21(-4.71%) |
Jun 02, 2020 | 69.60 | 69.86 | 67.54 | 67.99 | 243,347 | -1.56(-2.24%) |